Get the Stockscreener App
43.30
0.30%
0.13
Ishares Currency Hedged Msci Japan Etf Stock (HEWJ) Price History
The historical daily chart and data for Ishares Currency Hedged Msci Japan Etf stock (HEWJ), show that the latest closing stock price as of May 16, 2025, is $43.30.
- Ishares Currency Hedged Msci Japan Etf all-time high stock price is $45.62, occurred on July 10, 2024.
- The lowest Ishares Currency Hedged Msci Japan Etf stock price recorded was $22.14 on June 27, 2016. Since then, Ishares Currency Hedged Msci Japan Etf's stock price has risen over 95.57% to $43.30 now.
- The 52-week high stock price for HEWJ is $45.62, representing a 5.36% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for HEWJ is $33.73, indicating a -22.10% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ishares Currency Hedged Msci Japan Etf (HEWJ) stock in the beginning of 2024 was $39.72. The stock closed the year at $26.16, a loss of over -34.14% for the year.
The table below shows more information about HEWJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $43.35 | $43.03 | $0.32 | 13,954.0 | +0.30% |
| May 15, 2025 | $43.17 | $42.85 | $0.32 | 25,075.0 | +0.47% |
| May 14, 2025 | $43.33 | $42.82 | $0.51 | 134,967.0 | -1.42% |
| May 13, 2025 | $43.79 | $43.48 | $0.31 | 40,651.0 | -1.40% |
| May 12, 2025 | $44.29 | $43.74 | $0.55 | 216,835.0 | +3.22% |
| May 09, 2025 | $43.01 | $42.71 | $0.30 | 14,040.0 | -0.44% |
| May 08, 2025 | $43.13 | $42.00 | $1.13 | 31,345.0 | +1.63% |
| May 07, 2025 | $42.52 | $42.13 | $0.3906 | 95,023.0 | +0.14% |
| May 06, 2025 | $42.51 | $42.22 | $0.285 | 97,080.0 | -0.70% |
| May 05, 2025 | $42.79 | $42.52 | $0.2726 | 48,471.0 | -0.42% |
| May 02, 2025 | $42.75 | $42.12 | $0.63 | 20,682.0 | +0.61% |
| May 01, 2025 | $42.67 | $42.21 | $0.457 | 67,026.0 | +1.17% |
| Apr 30, 2025 | $42.00 | $41.20 | $0.80 | 168,463.0 | +0.19% |
| Apr 29, 2025 | $42.01 | $41.61 | $0.40 | 39,845.0 | +0.48% |
| Apr 28, 2025 | $41.83 | $41.54 | $0.29 | 57,197.0 | +0.51% |
| Apr 25, 2025 | $41.56 | $41.20 | $0.359 | 7,730.0 | +1.87% |
| Apr 24, 2025 | $41.05 | $40.39 | $0.66 | 5,619.0 | +0.10% |
| Apr 23, 2025 | $40.88 | $40.46 | $0.4193 | 31,891.0 | +2.21% |
| Apr 22, 2025 | $40.11 | $39.59 | $0.5183 | 24,384.0 | +2.36% |
| Apr 21, 2025 | $39.28 | $38.57 | $0.71 | 45,941.0 | -1.84% |
| Apr 17, 2025 | $39.81 | $39.49 | $0.3239 | 17,179.0 | +2.72% |
Ishares Currency Hedged Msci Japan Etf Stock (HEWJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Currency Hedged Msci Japan Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEWJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Currency Hedged Msci Japan Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Currency Hedged Msci Japan Etf Stock (HEWJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $44.29 | $42.00 | $2.29 | 819,103.0 | +3.10% |
| Apr, 2025 | $42.01 | $35.81 | $6.20 | 1,768,242.0 | +0.14% |
| Mar, 2025 | $43.84 | $40.58 | $3.26 | 3,194,680.0 | +0.04% |
| Feb, 2025 | $43.28 | $41.55 | $1.73 | 1,737,516.0 | -2.37% |
| Jan, 2025 | $43.41 | $41.14 | $2.27 | 1,500,138.0 | +0.75% |
Ishares Currency Hedged Msci Japan Etf Stock (HEWJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.73 | $41.52 | $2.21 | 1,295,023.0 | +1.45% |
| Nov, 2024 | $43.11 | $41.14 | $1.97 | 758,031.0 | +1.19% |
| Oct, 2024 | $42.72 | $40.65 | $2.07 | 1,269,537.0 | +0.96% |
| Sep, 2024 | $42.35 | $38.32 | $4.03 | 1,936,293.0 | -2.07% |
| Aug, 2024 | $41.92 | $33.73 | $8.19 | 5,185,915.0 | -0.45% |
| Jul, 2024 | $45.62 | $40.94 | $4.68 | 2,925,584.0 | -3.51% |
| Jun, 2024 | $43.81 | $41.43 | $2.38 | 2,052,171.0 | +2.35% |
| May, 2024 | $42.64 | $41.00 | $1.64 | 2,920,192.0 | +2.65% |
| Apr, 2024 | $42.02 | $40.10 | $1.92 | 3,792,769.0 | -1.21% |
| Mar, 2024 | $42.37 | $39.61 | $2.76 | 3,517,952.0 | +4.63% |
| Feb, 2024 | $40.41 | $37.42 | $2.98 | 3,377,029.0 | +6.72% |
| Jan, 2024 | $38.08 | $34.73 | $3.35 | 2,898,108.0 | +7.88% |
Ishares Currency Hedged Msci Japan Etf Stock (HEWJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.73 | $34.52 | $1.21 | 2,049,112.0 | -2.10% |
| Nov, 2023 | $35.95 | $34.32 | $1.63 | 2,900,562.0 | +4.42% |
| Oct, 2023 | $34.58 | $32.68 | $1.90 | 3,245,499.0 | -0.15% |
| Sep, 2023 | $35.62 | $34.13 | $1.48 | 2,913,800.0 | +0.83% |
| Aug, 2023 | $34.04 | $32.44 | $1.60 | 3,533,366.0 | -0.26% |
| Jul, 2023 | $34.09 | $32.26 | $1.83 | 9,352,018.0 | +1.07% |
| Jun, 2023 | $33.95 | $31.23 | $2.72 | 3,198,571.0 | +8.93% |
| May, 2023 | $31.68 | $29.31 | $2.37 | 2,996,367.0 | +3.48% |
| Apr, 2023 | $29.85 | $28.20 | $1.66 | 1,227,197.0 | +3.36% |
| Mar, 2023 | $29.27 | $26.79 | $2.48 | 2,735,801.0 | +2.70% |
| Feb, 2023 | $28.35 | $27.68 | $0.67 | 1,269,100.0 | +0.14% |
| Jan, 2023 | $28.19 | $26.11 | $2.08 | 2,216,787.0 | +7.34% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):