iShares Currency Hedged MSCI Japan ETF (HEWJ)

Last Price59.76

Change+0.30 (0.50%)

NYSE · Last Trade: Apr 16th, 3:40 PM EDT

Historical Prices For iShares Currency Hedged MSCI Japan ETF (HEWJ)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	59.36	59.55	59.31	59.46	15,123	59.46
4/14/2026	59.22	59.78	59.22	59.67	50,221	59.67
4/13/2026	58.25	59.22	58.19	59.14	39,355	59.14
4/10/2026	58.93	59.12	58.84	58.98	255,625	58.98
4/09/2026	58.35	59.09	58.23	58.99	58,582	58.99
4/08/2026	59.73	59.80	59.29	59.60	28,392	59.60
4/07/2026	56.98	57.35	56.37	57.27	41,037	57.27
4/06/2026	56.93	57.43	56.93	57.38	48,646	57.38
4/02/2026	56.31	57.34	56.28	57.27	30,982	57.27
4/01/2026	57.74	58.19	57.58	57.82	107,981	57.82
3/31/2026	55.14	56.28	55.00	56.28	92,350	56.28
3/30/2026	55.31	55.38	54.59	54.68	33,915	54.68
3/27/2026	55.24	55.31	54.66	54.72	101,094	54.72
3/26/2026	56.04	56.49	55.53	55.57	133,951	55.57
3/25/2026	56.67	56.87	56.37	56.70	125,971	56.70
3/24/2026	55.30	55.80	55.22	55.61	40,995	55.61
3/23/2026	55.62	56.14	55.10	55.47	126,184	55.47
3/20/2026	55.82	55.88	54.08	54.26	86,412	54.26
3/19/2026	54.84	55.79	54.84	55.63	109,217	55.63
3/18/2026	56.72	56.84	56.37	56.37	40,966	56.37
3/17/2026	57.24	57.24	56.59	56.75	279,047	56.75
3/16/2026	56.50	56.82	56.48	56.76	20,847	56.76
3/13/2026	56.42	56.57	55.73	55.77	52,609	55.77
3/12/2026	56.51	56.59	56.05	56.28	1,283,628	56.28
3/11/2026	56.73	57.12	56.57	57.04	31,744	57.04
3/10/2026	57.04	58.02	56.83	57.35	118,827	57.35
3/09/2026	55.71	56.65	55.13	56.30	217,982	56.30
3/06/2026	55.79	56.34	55.56	56.16	35,045	56.16
3/05/2026	57.08	57.08	56.13	56.72	78,386	56.72
3/04/2026	57.50	58.29	57.40	58.29	69,643	58.29
3/03/2026	56.10	57.45	55.48	57.22	149,577	57.22
3/02/2026	59.34	60.94	58.87	59.53	5,772,081	59.53
2/27/2026	60.50	60.50	60.23	60.41	13,587	60.41
2/26/2026	60.39	60.54	60.00	60.47	138,128	60.47
2/25/2026	60.21	60.57	60.17	60.54	223,579	60.54
2/24/2026	59.07	59.57	59.07	59.51	24,505	59.51
2/23/2026	59.32	59.51	58.89	59.18	49,530	59.18
2/20/2026	58.80	59.32	58.74	59.30	1,035,006	59.30
2/19/2026	58.99	59.28	58.92	59.28	66,315	59.28
2/18/2026	59.10	59.44	59.09	59.22	154,959	59.22
2/17/2026	58.74	59.08	58.48	59.00	172,252	59.00
2/13/2026	59.91	60.05	59.53	59.95	44,961	59.95
2/12/2026	60.19	60.37	59.48	59.78	1,616,816	59.78
2/11/2026	60.45	60.45	59.92	60.28	43,183	60.28
2/10/2026	60.11	60.39	59.95	60.19	96,247	60.19
2/09/2026	58.79	59.62	58.69	59.51	110,930	59.51
2/06/2026	58.08	58.70	58.07	58.66	24,504	58.66
2/05/2026	56.63	56.80	56.46	56.49	34,832	56.49
2/04/2026	57.00	57.67	57.00	57.28	240,455	57.28
2/03/2026	56.27	56.44	55.81	56.42	87,762	56.42
2/02/2026	54.96	55.86	54.96	55.66	47,677	55.66
1/30/2026	55.46	55.52	55.14	55.36	13,134	55.36
1/29/2026	55.08	55.20	54.20	54.96	38,591	54.96
1/28/2026	54.18	54.59	54.18	54.50	51,027	54.50
1/27/2026	54.66	54.88	54.55	54.55	17,206	54.55
1/26/2026	54.70	54.79	54.38	54.38	31,598	54.38
1/23/2026	55.47	55.60	55.00	55.03	21,918	55.03
1/22/2026	56.10	56.16	55.97	56.09	25,781	56.09
1/21/2026	55.46	56.17	55.46	56.03	28,732	56.03
1/20/2026	55.17	55.49	55.15	55.26	39,564	55.26
1/16/2026	56.36	56.42	56.25	56.38	21,471	56.38