iShares Currency Hedged MSCI Japan ETF HEWJ
62.70 USD +0.13 (+0.21%)
As ofNov 13, 2026, 3:59 PM EST
62.12 Day range 62.86
52.25 52-week range 66.82
- YTD
- +18.98%
- 1 year
- +17.48%
HEWJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.85 | 62.86 | 62.12 | 62.70 | +0.13 | +0.21% | 17,043 |
| Nov 12, 2026 | 62.30 | 62.81 | 62.30 | 62.57 | -0.36 | -0.57% | 72,100 |
| Nov 11, 2026 | 62.43 | 62.97 | 62.36 | 62.93 | +1.60 | +2.61% | 32,400 |
| Nov 10, 2026 | 61.51 | 61.58 | 60.97 | 61.33 | -0.34 | -0.55% | 12,400 |
| Nov 9, 2026 | 60.91 | 61.86 | 60.81 | 61.67 | +1.96 | +3.28% | 24,700 |
| Nov 6, 2026 | 59.40 | 60.10 | 59.34 | 59.71 | +0.31 | +0.52% | 43,900 |
| Nov 5, 2026 | 62.21 | 62.21 | 59.38 | 59.40 | -4.13 | -6.50% | 37,900 |
| Nov 4, 2026 | 62.87 | 63.53 | 62.87 | 63.53 | +0.86 | +1.37% | 22,500 |
| Nov 3, 2026 | 63.01 | 63.03 | 62.61 | 62.67 | +0.13 | +0.21% | 156,500 |
| Nov 2, 2026 | 62.68 | 63.16 | 62.54 | 62.54 | +0.10 | +0.16% | 66,200 |
| Oct 30, 2026 | 62.67 | 62.67 | 61.95 | 62.44 | -1.54 | -2.41% | 29,000 |
| Oct 29, 2026 | 64.15 | 64.15 | 63.74 | 63.98 | -0.03 | -0.05% | 9,600 |
| Oct 28, 2026 | 63.75 | 64.05 | 63.63 | 64.01 | +0.28 | +0.44% | 21,800 |
| Oct 27, 2026 | 63.65 | 64.18 | 63.51 | 63.73 | +0.35 | +0.55% | 81,500 |
| Oct 26, 2026 | 63.50 | 63.63 | 63.30 | 63.38 | +0.51 | +0.81% | 10,500 |
| Oct 23, 2026 | 62.46 | 63.07 | 62.37 | 62.87 | -0.33 | -0.52% | 14,500 |
| Oct 22, 2026 | 63.50 | 63.71 | 63.10 | 63.20 | -1.41 | -2.18% | 22,200 |
| Oct 21, 2026 | 64.86 | 64.86 | 64.36 | 64.61 | +0.19 | +0.29% | 9,500 |
| Oct 20, 2026 | 63.79 | 64.55 | 63.79 | 64.42 | +0.15 | +0.23% | 8,600 |
| Oct 19, 2026 | 64.33 | 64.62 | 64.22 | 64.27 | +0.36 | +0.56% | 11,200 |
| Oct 16, 2026 | 64.79 | 64.87 | 63.82 | 63.91 | -0.44 | -0.68% | 17,800 |
| Oct 15, 2026 | 63.58 | 64.36 | 63.40 | 64.35 | -0.26 | -0.40% | 14,700 |
| Oct 14, 2026 | 65.37 | 65.37 | 64.60 | 64.61 | -0.98 | -1.49% | 26,200 |
| Oct 13, 2026 | 65.59 | 65.76 | 65.40 | 65.59 | -0.28 | -0.43% | 23,100 |
| Oct 12, 2026 | 66.07 | 66.07 | 65.82 | 65.87 | -0.22 | -0.33% | 12,700 |
| Oct 9, 2026 | 65.98 | 66.09 | 65.75 | 66.09 | +0.51 | +0.78% | 16,400 |
| Oct 8, 2026 | 65.69 | 65.69 | 65.22 | 65.58 | -0.57 | -0.86% | 34,100 |
| Oct 7, 2026 | 65.92 | 66.16 | 65.80 | 66.15 | -0.67 | -1.00% | 38,600 |
| Oct 6, 2026 | 66.96 | 67.27 | 66.82 | 66.82 | +0.04 | +0.06% | 25,400 |
| Oct 5, 2026 | 66.68 | 66.90 | 66.48 | 66.78 | +0.37 | +0.56% | 23,400 |
| Oct 2, 2026 | 66.16 | 66.47 | 65.89 | 66.41 | +0.91 | +1.39% | 56,300 |
| Oct 1, 2026 | 65.69 | 65.83 | 64.94 | 65.50 | +0.23 | +0.35% | 22,500 |
| Sep 30, 2026 | 65.60 | 65.82 | 65.16 | 65.27 | +0.60 | +0.93% | 57,200 |
| Sep 29, 2026 | 64.58 | 64.67 | 64.36 | 64.67 | -0.19 | -0.29% | 14,700 |
| Sep 28, 2026 | 64.98 | 65.04 | 64.55 | 64.86 | -0.62 | -0.95% | 11,700 |
| Sep 25, 2026 | 65.10 | 65.59 | 65.06 | 65.48 | +0.70 | +1.08% | 22,000 |
| Sep 24, 2026 | 64.75 | 64.80 | 64.32 | 64.78 | -0.46 | -0.71% | 11,500 |
| Sep 23, 2026 | 65.71 | 65.71 | 65.24 | 65.24 | -0.78 | -1.18% | 52,300 |
| Sep 22, 2026 | 65.78 | 66.19 | 65.75 | 66.02 | +0.56 | +0.86% | 169,000 |
| Sep 21, 2026 | 65.22 | 65.59 | 65.15 | 65.46 | +0.77 | +1.19% | 81,900 |
| Sep 18, 2026 | 64.81 | 64.81 | 64.44 | 64.69 | -0.25 | -0.38% | 10,500 |
| Sep 17, 2026 | 65.14 | 65.14 | 64.81 | 64.94 | +0.64 | +1.00% | 26,300 |
| Sep 16, 2026 | 64.41 | 64.76 | 63.98 | 64.30 | +0.50 | +0.78% | 44,100 |
| Sep 15, 2026 | 63.85 | 63.99 | 63.54 | 63.80 | -0.04 | -0.06% | 14,500 |
| Sep 14, 2026 | 64.07 | 64.20 | 63.82 | 63.84 | -0.42 | -0.65% | 77,400 |
| Sep 11, 2026 | 64.14 | 64.47 | 64.10 | 64.26 | +1.14 | +1.81% | 244,100 |
| Sep 10, 2026 | 63.37 | 63.49 | 63.03 | 63.12 | -0.06 | -0.09% | 66,300 |
| Sep 9, 2026 | 63.60 | 63.68 | 63.18 | 63.18 | -0.82 | -1.28% | 35,700 |
| Sep 8, 2026 | 64.37 | 64.42 | 63.97 | 64.00 | -1.20 | -1.84% | 47,000 |
| Sep 4, 2026 | 64.51 | 65.29 | 64.51 | 65.20 | +0.47 | +0.73% | 23,700 |
| Sep 3, 2026 | 64.08 | 64.97 | 64.08 | 64.73 | -0.06 | -0.09% | 1,523,000 |
| Sep 2, 2026 | 64.16 | 64.79 | 64.07 | 64.79 | +0.04 | +0.06% | 44,800 |
| Sep 1, 2026 | 64.81 | 65.29 | 64.75 | 64.75 | -0.29 | -0.45% | 41,900 |
| Aug 31, 2026 | 65.43 | 65.47 | 64.89 | 65.04 | -0.07 | -0.11% | 34,000 |
| Aug 28, 2026 | 65.55 | 65.64 | 65.03 | 65.11 | +0.16 | +0.25% | 14,800 |
| Aug 27, 2026 | 64.87 | 64.95 | 64.62 | 64.95 | +0.32 | +0.50% | 67,700 |
| Aug 26, 2026 | 64.60 | 64.90 | 64.48 | 64.63 | +0.01 | +0.02% | 402,700 |
| Aug 25, 2026 | 64.56 | 64.62 | 64.43 | 64.62 | +0.60 | +0.94% | 138,800 |
| Aug 24, 2026 | 63.99 | 64.12 | 63.73 | 64.02 | -0.18 | -0.28% | 27,700 |
| Aug 21, 2026 | 64.24 | 64.30 | 64.13 | 64.20 | +0.52 | +0.82% | 6,100 |
| Aug 20, 2026 | 63.43 | 63.86 | 63.43 | 63.68 | +0.02 | +0.03% | 88,900 |
| Aug 19, 2026 | 64.22 | 64.22 | 63.49 | 63.66 | -0.96 | -1.49% | 9,600 |
| Aug 18, 2026 | 65.38 | 65.51 | 64.60 | 64.62 | -1.79 | -2.70% | 12,100 |
| Aug 17, 2026 | 66.35 | 66.69 | 66.33 | 66.41 | +0.05 | +0.08% | 37,900 |
| Aug 14, 2026 | 66.44 | 66.54 | 66.28 | 66.36 | -0.24 | -0.36% | 110,300 |
65 days, newest first. Daily bars as drawn on the HEWJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.