MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEWJ — iShares Currency Hedged MSCI Japan ETF
NYSE ArcaiShares Currency Hedged MSCI Japan ETF
$66.41
+0.91(+1.39%)
- O
- 66.16
- H
- 66.47
- L
- 65.89
- V
- 56.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.41
Period Return+66.73%
Period High$66.92
Period Low$39.59
Avg Daily Volume90.0K
Total Trading Days365
HEWJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.16 | $66.47 | $65.89 | $66.41 | +$0.91 | +1.39% | 56,314 | $66.10 | $65.89 $66.47 |
| Oct 1, 2026 | $65.69 | $65.83 | $64.94 | $65.50 | +$0.23 | +0.35% | 22,525 | $65.42 | $64.94 $65.83 |
| Sep 30, 2026 | $65.60 | $65.82 | $65.16 | $65.27 | +$0.60 | +0.93% | 57,213 | $65.51 | $65.16 $65.82 |
| Sep 29, 2026 | $64.58 | $64.67 | $64.36 | $64.67 | $-0.19 | -0.29% | 14,658 | $64.53 | $64.36 $64.67 |
| Sep 28, 2026 | $64.98 | $65.04 | $64.55 | $64.86 | $-0.62 | -0.95% | 11,672 | $64.82 | $64.55 $65.04 |
| Sep 25, 2026 | $65.10 | $65.59 | $65.06 | $65.48 | +$0.70 | +1.08% | 22,005 | $65.29 | $65.06 $65.59 |
| Sep 24, 2026 | $64.75 | $64.80 | $64.32 | $64.78 | $-0.46 | -0.71% | 11,545 | $64.63 | $64.32 $64.80 |
| Sep 23, 2026 | $65.71 | $65.71 | $65.24 | $65.24 | $-0.78 | -1.18% | 52,283 | $65.67 | $65.24 $65.71 |
| Sep 22, 2026 | $65.78 | $66.19 | $65.75 | $66.02 | +$0.56 | +0.86% | 169,035 | $65.91 | $65.75 $66.19 |
| Sep 21, 2026 | $65.22 | $65.59 | $65.15 | $65.46 | +$0.77 | +1.19% | 81,898 | $65.51 | $65.15 $65.59 |
| Sep 18, 2026 | $64.81 | $64.81 | $64.44 | $64.69 | $-0.25 | -0.38% | 10,531 | $64.59 | $64.44 $64.81 |
| Sep 17, 2026 | $65.14 | $65.14 | $64.81 | $64.94 | +$0.64 | +0.99% | 26,257 | $64.85 | $64.81 $65.14 |
| Sep 16, 2026 | $64.41 | $64.76 | $63.98 | $64.30 | +$0.50 | +0.79% | 44,128 | $64.63 | $63.98 $64.76 |
| Sep 15, 2026 | $63.85 | $63.99 | $63.54 | $63.80 | $-0.04 | -0.06% | 14,505 | $63.73 | $63.54 $63.99 |
| Sep 14, 2026 | $64.07 | $64.20 | $63.82 | $63.84 | $-0.42 | -0.65% | 77,380 | $63.89 | $63.82 $64.20 |
| Sep 11, 2026 | $64.14 | $64.47 | $64.10 | $64.26 | +$1.14 | +1.81% | 244,108 | $64.16 | $64.10 $64.47 |
| Sep 10, 2026 | $63.37 | $63.49 | $63.03 | $63.12 | $-0.06 | -0.09% | 66,348 | $63.20 | $63.03 $63.49 |
| Sep 9, 2026 | $63.60 | $63.68 | $63.18 | $63.18 | $-0.82 | -1.28% | 38,480 | $63.61 | $63.18 $63.68 |
| Sep 8, 2026 | $64.37 | $64.42 | $63.97 | $64.00 | $-1.20 | -1.85% | 47,007 | $64.21 | $63.97 $64.42 |
| Sep 4, 2026 | $64.51 | $65.29 | $64.51 | $65.20 | +$0.47 | +0.73% | 23,719 | $64.86 | $64.51 $65.29 |
| Sep 3, 2026 | $64.08 | $64.97 | $64.08 | $64.73 | $-0.06 | -0.09% | 1,523,037 | $64.35 | $64.08 $64.97 |
| Sep 2, 2026 | $64.16 | $64.79 | $64.07 | $64.79 | +$0.04 | +0.06% | 44,776 | $64.67 | $64.07 $64.79 |
| Sep 1, 2026 | $64.81 | $65.29 | $64.75 | $64.75 | $-0.29 | -0.45% | 41,929 | $65.08 | $64.75 $65.29 |
| Aug 31, 2026 | $65.43 | $65.47 | $64.89 | $65.04 | $-0.07 | -0.11% | 34,007 | $65.13 | $64.89 $65.47 |
| Aug 28, 2026 | $65.55 | $65.64 | $65.03 | $65.11 | +$0.16 | +0.25% | 14,768 | $65.32 | $65.03 $65.64 |
| Aug 27, 2026 | $64.87 | $64.95 | $64.62 | $64.95 | +$0.32 | +0.50% | 67,664 | $64.85 | $64.62 $64.95 |
| Aug 26, 2026 | $64.60 | $64.90 | $64.48 | $64.63 | +$0.01 | +0.02% | 402,675 | $64.67 | $64.48 $64.90 |
| Aug 25, 2026 | $64.56 | $64.62 | $64.43 | $64.62 | +$0.59 | +0.92% | 138,816 | $64.52 | $64.43 $64.62 |
| Aug 24, 2026 | $63.99 | $64.12 | $63.73 | $64.02 | $-0.18 | -0.27% | 27,692 | $63.89 | $63.73 $64.12 |
| Aug 21, 2026 | $64.24 | $64.30 | $64.13 | $64.20 | +$0.52 | +0.82% | 6,132 | $64.16 | $64.13 $64.30 |