iShares Currency Hedged MSCI Japan ETF (HEWJ)

NYSEARCA: HEWJ · Real-Time Price · USD

63.71

-0.57 (-0.89%)

At close: Jun 26, 2026, 4:00 PM EDT

63.88

+0.17 (0.27%)

After-hours: Jun 26, 2026, 8:00 PM EDT

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.66	64.06	63.66	63.71	63.71	-0.89%	15,364
Jun 25, 2026	64.73	64.73	64.05	64.28	64.28	0.82%	25,776
Jun 24, 2026	63.73	63.91	63.45	63.76	63.76	0.28%	14,186
Jun 23, 2026	63.41	64.08	63.27	63.58	63.58	-4.63%	26,451
Jun 22, 2026	66.45	66.92	66.45	66.67	66.67	0.98%	148,085
Jun 18, 2026	65.77	66.11	65.68	66.02	66.02	2.28%	145,337
Jun 17, 2026	64.84	65.23	64.48	64.55	64.55	0.51%	16,005
Jun 16, 2026	64.40	64.40	64.14	64.22	64.22	0.09%	47,940
Jun 15, 2026	64.13	64.18	63.79	64.16	64.16	2.12%	68,241
Jun 12, 2026	62.36	62.91	62.36	62.83	62.83	1.06%	25,124
Jun 11, 2026	61.01	62.26	60.95	62.17	62.17	2.62%	17,741
Jun 10, 2026	61.04	61.35	60.58	60.58	60.58	-1.75%	11,223
Jun 9, 2026	62.51	62.76	60.89	61.66	61.66	-0.84%	24,740
Jun 8, 2026	62.00	62.39	62.00	62.18	62.18	1.25%	18,594
Jun 5, 2026	63.12	63.12	61.31	61.41	61.41	-3.50%	31,273
Jun 4, 2026	63.30	63.64	63.09	63.64	63.64	0.28%	21,413
Jun 3, 2026	63.57	63.66	63.39	63.46	63.46	0.55%	116,162
Jun 2, 2026	62.49	63.16	62.49	63.11	63.11	0.72%	9,144
Jun 1, 2026	62.18	62.76	62.18	62.66	62.66	0.45%	25,701
May 29, 2026	62.44	62.66	61.88	62.38	62.38	0.06%	984,029
May 28, 2026	61.88	62.48	61.80	62.34	62.34	0.20%	16,317
May 27, 2026	62.33	62.33	61.94	62.22	62.22	-0.50%	34,629
May 26, 2026	62.49	62.61	62.32	62.53	62.53	1.59%	32,219
May 22, 2026	61.33	61.74	61.32	61.55	61.55	0.41%	169,528
May 21, 2026	60.54	61.41	60.54	61.30	61.30	0.20%	15,714
May 20, 2026	60.24	61.18	60.24	61.18	61.18	1.16%	17,919
May 19, 2026	60.47	60.87	60.36	60.48	60.48	-0.88%	84,502
May 18, 2026	60.97	61.07	60.59	61.02	61.02	0.16%	57,082
May 15, 2026	60.89	61.12	60.80	60.92	60.92	-0.88%	12,563
May 14, 2026	61.54	61.58	61.34	61.46	61.46	-0.93%	33,736
May 13, 2026	61.57	62.09	61.57	62.04	62.04	1.24%	24,094
May 12, 2026	61.17	61.32	60.82	61.28	61.28	0.13%	32,603
May 11, 2026	61.10	61.22	60.70	61.20	61.20	0.18%	254,265
May 8, 2026	60.89	61.09	60.75	61.09	61.09	1.50%	31,409
May 7, 2026	60.56	60.56	60.19	60.19	60.19	-0.45%	47,042
May 6, 2026	60.21	60.54	60.11	60.46	60.46	1.89%	50,241
May 5, 2026	58.86	59.44	58.85	59.34	59.34	1.63%	59,175
May 4, 2026	58.52	58.85	58.25	58.39	58.39	-0.12%	48,408
May 1, 2026	58.12	58.58	58.12	58.46	58.46	-0.65%	31,418
Apr 30, 2026	58.22	58.89	58.07	58.84	58.84	0.38%	65,523
Apr 29, 2026	58.68	58.76	58.34	58.62	58.62	-0.44%	1,593,861
Apr 28, 2026	58.97	59.02	58.70	58.88	58.88	0.17%	15,160
Apr 27, 2026	59.00	59.00	58.73	58.78	58.78	0.34%	89,191
Apr 24, 2026	58.36	58.60	58.20	58.58	58.58	0.07%	49,211
Apr 23, 2026	58.73	58.90	57.96	58.54	58.54	-0.66%	52,307
Apr 22, 2026	58.75	58.95	58.62	58.93	58.93	0.63%	194,470
Apr 21, 2026	59.04	59.12	58.42	58.56	58.56	-1.81%	21,381
Apr 20, 2026	59.52	59.67	59.39	59.64	59.64	-0.90%	60,936
Apr 17, 2026	59.97	60.38	59.90	60.18	60.18	0.69%	40,726
Apr 16, 2026	59.86	59.88	59.62	59.77	59.77	0.52%	41,968
Apr 15, 2026	59.36	59.56	59.31	59.46	59.46	-0.35%	15,122
Apr 14, 2026	59.22	59.78	59.22	59.67	59.67	0.90%	50,221
Apr 13, 2026	58.25	59.22	58.19	59.14	59.14	0.27%	39,355
Apr 10, 2026	58.93	59.12	58.84	58.98	58.98	-0.02%	255,625
Apr 9, 2026	58.35	59.09	58.23	58.99	58.99	-1.02%	58,581
Apr 8, 2026	59.73	59.80	59.29	59.60	59.60	4.07%	28,392
Apr 7, 2026	56.98	57.35	56.37	57.27	57.27	-0.20%	41,036
Apr 6, 2026	56.93	57.43	56.93	57.38	57.38	0.20%	48,645
Apr 2, 2026	56.31	57.34	56.28	57.27	57.27	-0.95%	30,981
Apr 1, 2026	57.74	58.19	57.58	57.82	57.82	2.74%	107,981
Mar 31, 2026	55.14	56.28	55.00	56.28	56.28	2.93%	92,349
Mar 30, 2026	55.31	55.38	54.59	54.68	54.68	-0.07%	33,915
Mar 27, 2026	55.24	55.31	54.66	54.72	54.72	-1.53%	101,092
Mar 26, 2026	56.04	56.49	55.53	55.57	55.57	-1.99%	133,951
Mar 25, 2026	56.67	56.87	56.37	56.70	56.70	1.96%	125,971
Mar 24, 2026	55.30	55.80	55.22	55.61	55.61	0.26%	40,995
Mar 23, 2026	55.62	56.14	55.10	55.47	55.47	2.23%	126,183
Mar 20, 2026	55.82	55.88	54.08	54.26	54.26	-2.46%	86,411
Mar 19, 2026	54.84	55.79	54.84	55.63	55.63	-1.31%	109,216
Mar 18, 2026	56.72	56.84	56.37	56.37	56.37	-0.67%	40,965
Mar 17, 2026	57.24	57.24	56.59	56.75	56.75	-0.01%	279,047
Mar 16, 2026	56.50	56.82	56.49	56.76	56.76	1.77%	20,847
Mar 13, 2026	56.42	56.57	55.73	55.77	55.77	-0.91%	52,609
Mar 12, 2026	56.51	56.59	56.05	56.28	56.28	-1.33%	1,283,628
Mar 11, 2026	56.73	57.12	56.57	57.04	57.04	-0.54%	31,743
Mar 10, 2026	57.04	58.02	56.83	57.35	57.35	1.87%	118,827
Mar 9, 2026	55.71	56.65	55.13	56.30	56.30	0.25%	217,982
Mar 6, 2026	55.79	56.34	55.56	56.16	56.16	-0.99%	35,044
Mar 5, 2026	57.08	57.08	56.13	56.72	56.72	-2.69%	78,385
Mar 4, 2026	57.50	58.29	57.40	58.29	58.29	1.87%	69,644
Mar 3, 2026	56.10	57.45	55.48	57.22	57.22	-3.88%	149,576
Mar 2, 2026	59.34	60.94	58.87	59.53	59.53	-1.46%	5,772,082
Feb 27, 2026	60.50	60.50	60.23	60.41	60.41	-0.10%	13,586
Feb 26, 2026	60.39	60.54	60.00	60.47	60.47	-0.12%	138,127
Feb 25, 2026	60.21	60.57	60.18	60.54	60.54	1.73%	223,579
Feb 24, 2026	59.07	59.57	59.07	59.51	59.51	0.56%	24,505
Feb 23, 2026	59.32	59.51	58.89	59.18	59.18	-0.20%	49,529
Feb 20, 2026	58.80	59.32	58.74	59.30	59.30	0.03%	1,035,006
Feb 19, 2026	58.99	59.28	58.92	59.28	59.28	0.10%	66,315
Feb 18, 2026	59.10	59.44	59.09	59.22	59.22	0.37%	154,959
Feb 17, 2026	58.74	59.08	58.48	59.00	59.00	-1.58%	172,253
Feb 13, 2026	59.91	60.05	59.53	59.95	59.95	0.28%	44,961
Feb 12, 2026	60.19	60.37	59.48	59.78	59.78	-0.83%	1,616,816
Feb 11, 2026	60.45	60.45	59.92	60.28	60.28	0.15%	43,183
Feb 10, 2026	60.11	60.39	59.96	60.19	60.19	1.14%	96,247
Feb 9, 2026	58.79	59.62	58.69	59.51	59.51	1.45%	110,935
Feb 6, 2026	58.08	58.70	58.07	58.66	58.66	3.83%	24,504
Feb 5, 2026	56.63	56.80	56.46	56.50	56.50	-1.37%	34,832
Feb 4, 2026	57.00	57.67	57.00	57.28	57.28	1.52%	240,480
Feb 3, 2026	56.27	56.44	55.81	56.42	56.42	1.37%	87,762