iShares Currency Hedged MSCI Japan ETF (HEWJ)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

41.92

+0.07

(+0.17%)

Al cierre: 04:00PM EDT

44.00

+2.08

(+4.96%)

Fuera de horario:

06:44PM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	41.88	41.93	41.76	41.92	41.92	18,300
13 jun 2024	42.02	42.02	41.62	41.85	41.85	225,400
12 jun 2024	42.55	42.66	42.46	42.56	42.56	65,300
11 jun 2024	42.52	42.53	42.34	42.39	42.39	317,600
10 jun 2024	42.64	42.94	42.61	42.86	42.86	46,600
07 jun 2024	42.41	42.62	42.35	42.43	42.43	282,000
06 jun 2024	42.56	42.56	42.32	42.39	42.39	146,400
05 jun 2024	42.30	42.55	42.24	42.51	42.51	62,600
04 jun 2024	42.42	42.43	42.19	42.34	42.34	52,600
03 jun 2024	42.76	42.84	42.47	42.63	42.63	25,900
31 may 2024	42.58	42.64	42.30	42.64	42.64	216,500
30 may 2024	41.89	42.04	41.86	42.00	42.00	72,500
29 may 2024	41.92	41.95	41.78	41.80	41.80	21,700
28 may 2024	42.53	42.56	42.40	42.51	42.51	43,700
24 may 2024	42.16	42.27	42.14	42.21	42.21	16,600
23 may 2024	42.29	42.29	41.67	41.72	41.72	105,300
22 may 2024	41.86	41.93	41.76	41.86	41.86	199,000
21 may 2024	42.28	42.29	42.10	42.18	42.18	292,000
20 may 2024	42.35	42.53	42.35	42.46	42.46	195,600
17 may 2024	42.02	42.05	41.88	41.99	41.99	22,300
16 may 2024	41.97	42.01	41.62	41.66	41.66	135,700
15 may 2024	41.84	41.93	41.78	41.93	41.93	49,900
14 may 2024	41.68	41.86	41.65	41.84	41.84	30,700
13 may 2024	41.40	41.50	41.35	41.49	41.49	115,600
10 may 2024	41.63	41.67	41.44	41.47	41.47	29,200
09 may 2024	41.32	41.63	41.32	41.61	41.61	52,000
08 may 2024	41.33	41.53	41.30	41.47	41.47	232,400
07 may 2024	41.80	41.84	41.70	41.76	41.76	243,400
06 may 2024	41.88	42.02	41.82	42.02	42.02	31,800
03 may 2024	41.27	41.50	41.18	41.49	41.49	49,200
02 may 2024	41.42	41.43	41.00	41.08	41.08	542,000
01 may 2024	41.59	41.77	41.36	41.39	41.39	224,000
30 abr 2024	41.85	41.93	41.51	41.54	41.54	213,100
29 abr 2024	41.44	41.46	41.24	41.35	41.35	33,900
26 abr 2024	41.02	41.48	41.00	41.48	41.48	57,300
25 abr 2024	40.20	40.57	40.12	40.52	40.52	37,600
24 abr 2024	41.02	41.05	40.85	41.04	41.04	134,000
23 abr 2024	40.57	40.78	40.53	40.73	40.73	310,300
22 abr 2024	40.42	40.75	40.39	40.64	40.64	66,300
19 abr 2024	40.32	40.39	40.10	40.17	40.17	145,500
18 abr 2024	40.50	40.71	40.39	40.42	40.42	258,200
17 abr 2024	40.66	40.73	40.32	40.42	40.42	646,300
16 abr 2024	41.06	41.12	40.87	40.93	40.93	460,800
15 abr 2024	41.99	42.02	41.34	41.37	41.37	93,200
12 abr 2024	41.44	41.59	41.25	41.30	41.30	39,200
11 abr 2024	41.70	41.87	41.46	41.84	41.84	44,400
10 abr 2024	41.30	41.47	41.19	41.35	41.35	105,000
09 abr 2024	41.90	41.90	41.50	41.71	41.71	58,800
08 abr 2024	41.58	41.70	41.54	41.54	41.54	40,200
05 abr 2024	41.21	41.35	41.12	41.27	41.27	63,100
04 abr 2024	41.88	41.88	41.02	41.02	41.02	524,100
03 abr 2024	41.35	41.66	41.35	41.59	41.59	160,200
02 abr 2024	41.22	41.27	41.06	41.25	41.25	84,400
01 abr 2024	41.51	41.52	41.35	41.50	41.50	218,100
28 mar 2024	41.89	42.08	41.87	42.05	42.05	480,800
27 mar 2024	42.10	42.15	41.98	42.14	42.14	83,000
26 mar 2024	42.06	42.18	42.00	42.03	42.03	79,700
25 mar 2024	41.75	41.92	41.71	41.82	41.82	88,300
22 mar 2024	42.32	42.36	42.23	42.29	42.29	125,000
21 mar 2024	42.22	42.37	42.16	42.36	42.36	196,700
20 mar 2024	41.91	42.01	41.78	41.97	41.97	155,200
19 mar 2024	41.35	41.67	41.30	41.58	41.58	64,800
18 mar 2024	40.84	41.00	40.77	41.00	41.00	138,000
15 mar 2024	40.11	40.34	40.11	40.30	40.30	550,500
14 mar 2024	40.00	40.02	39.66	39.79	39.79	154,500
13 mar 2024	39.75	39.84	39.69	39.84	39.84	89,700
12 mar 2024	39.89	40.19	39.81	40.15	40.15	199,600
11 mar 2024	39.84	39.85	39.61	39.73	39.73	369,500
08 mar 2024	40.86	40.96	40.60	40.63	40.63	198,300
07 mar 2024	40.97	41.08	40.89	41.02	41.02	99,700
06 mar 2024	41.33	41.50	41.24	41.37	41.37	122,000
05 mar 2024	41.05	41.13	40.81	40.88	40.88	70,900
04 mar 2024	40.89	40.92	40.76	40.83	40.83	88,300
01 mar 2024	40.85	40.98	40.77	40.98	40.98	164,200
29 feb 2024	40.23	40.23	39.98	40.19	40.19	77,700
28 feb 2024	40.09	40.20	40.04	40.09	40.09	36,300
27 feb 2024	40.24	40.35	40.23	40.31	40.31	64,300
26 feb 2024	40.40	40.41	40.23	40.28	40.28	88,100
23 feb 2024	40.20	40.31	40.20	40.23	40.23	68,100
22 feb 2024	40.09	40.18	40.02	40.14	40.14	350,500
21 feb 2024	39.42	39.53	39.33	39.44	39.44	391,900
20 feb 2024	39.44	39.50	39.32	39.45	39.45	62,400
16 feb 2024	39.41	39.50	39.27	39.35	39.35	314,200
15 feb 2024	39.04	39.31	39.00	39.26	39.26	263,900
14 feb 2024	38.95	39.06	38.84	39.06	39.06	271,200
13 feb 2024	39.09	39.15	38.81	38.95	38.95	216,500
12 feb 2024	38.57	38.83	38.57	38.71	38.71	58,300
09 feb 2024	38.38	38.52	38.34	38.52	38.52	43,000
08 feb 2024	38.31	38.37	38.14	38.37	38.37	298,300
07 feb 2024	38.11	38.19	38.02	38.18	38.18	44,300
06 feb 2024	37.85	37.97	37.71	37.81	37.81	154,900
05 feb 2024	38.10	38.16	37.92	38.04	38.04	77,400
02 feb 2024	37.91	38.17	37.84	38.16	38.16	233,300
01 feb 2024	37.65	37.85	37.42	37.84	37.84	264,100
31 ene 2024	37.89	37.89	37.58	37.66	37.66	112,900
30 ene 2024	37.54	37.62	37.50	37.59	37.59	69,400
29 ene 2024	37.65	37.69	37.50	37.66	37.66	40,900
26 ene 2024	37.35	37.49	37.31	37.35	37.35	403,300
25 ene 2024	37.65	37.65	37.45	37.61	37.61	310,400
24 ene 2024	37.57	37.79	37.53	37.65	37.65	248,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

iShares Currency Hedged MSCI Japan ETF (HEWJ)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)