Indicators

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

40.98 +0.45 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.06	19.10	19.04	19.08	1,239,349	+0.01(+0.07%)
Sep 28, 2017	19.06	19.09	19.04	19.07	815,036	-0.04(-0.19%)
Sep 27, 2017	19.11	19.13	19.01	19.11	994,657	+0.12(+0.65%)
Sep 26, 2017	18.97	18.99	18.94	18.98	1,099,654	+0.10(+0.52%)
Sep 25, 2017	18.95	18.98	18.83	18.88	3,404,523	-0.02(-0.10%)
Sep 22, 2017	18.89	18.92	18.87	18.90	1,835,849	-0.06(-0.33%)
Sep 21, 2017	18.95	18.98	18.90	18.96	1,272,518	-0.03(-0.16%)
Sep 20, 2017	18.88	19.02	18.87	18.99	4,995,396	+0.12(+0.66%)
Sep 19, 2017	18.85	18.88	18.82	18.87	3,178,751	+0.12(+0.66%)
Sep 18, 2017	18.74	18.79	18.74	18.75	1,346,369	+0.10(+0.53%)
Sep 15, 2017	18.60	18.66	18.59	18.65	1,327,897	+0.08(+0.43%)
Sep 14, 2017	18.51	18.59	18.50	18.57	1,009,584	-0.01(-0.03%)
Sep 13, 2017	18.50	18.59	18.50	18.57	768,616	+0.02(+0.13%)
Sep 12, 2017	18.54	18.55	18.49	18.55	1,656,067	+0.14(+0.77%)
Sep 11, 2017	18.33	18.42	18.33	18.41	1,137,721	+0.37(+2.06%)
Sep 08, 2017	18.02	18.08	18.01	18.03	610,607	-0.06(-0.34%)
Sep 07, 2017	18.16	18.18	18.05	18.10	1,148,887	-0.04(-0.21%)
Sep 06, 2017	18.06	18.15	18.04	18.13	1,378,628	+0.19(+1.04%)
Sep 05, 2017	18.03	18.04	17.88	17.95	2,575,163	-0.34(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.