iShares Currency Hedged MSCI Japan ETF (HEWJ)

HEWJ
🏛️ 美国 →
49.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:52 49.83 49.83 49.83 49.83 1.1K
09:59 49.86 49.86 49.86 49.86 0.1K
10:14 49.94 49.94 49.94 49.94 0.7K
10:25 49.92 49.92 49.92 49.92 0.2K
11:01 49.95 49.95 49.95 49.95 0.8K
11:11 49.93 49.93 49.93 49.93 9.2K
11:54 50.05 50.05 50.05 50.05 1.6K
12:42 50.01 50.01 50.01 50.01 0.3K
12:49 50.01 50.01 50.01 50.01 0.5K
13:03 50.00 50.00 50.00 50.00 0.7K
13:23 49.95 49.95 49.95 49.95 0.2K
13:42 50.00 50.00 50.00 50.00 0.7K
13:45 50.00 50.00 50.00 50.00 0.1K
13:47 49.95 49.95 49.95 49.95 0.3K
14:10 49.87 49.87 49.87 49.87 0.2K
14:25 49.94 49.94 49.94 49.94 0.1K
14:42 50.00 50.00 50.00 50.00 0.4K
15:06 49.97 49.97 49.97 49.97 0.1K
15:59 49.97 50.01 49.97 50.01 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.89 49.97 49.79 49.92 0.0M
2025-09-25 49.82 50.05 49.82 50.01 0.0M
2025-09-24 50.06 50.11 49.90 49.94 0.0M
2025-09-23 49.95 49.95 49.67 49.68 0.0M
2025-09-22 49.66 49.81 49.60 49.81 0.0M
2025-09-19 49.58 49.68 49.41 49.55 0.1M
2025-09-18 49.82 50.05 49.82 50.04 0.0M
2025-09-17 49.42 49.48 49.24 49.42 0.0M
2025-09-16 49.60 49.60 49.35 49.42 0.1M
2025-09-15 49.43 49.73 49.43 49.73 0.0M
2025-09-12 49.45 49.52 49.42 49.42 0.0M
2025-09-11 49.49 49.67 49.49 49.63 0.0M
2025-09-10 49.25 49.25 49.07 49.12 0.0M
2025-09-09 48.59 48.92 48.59 48.92 0.0M
2025-09-08 49.22 49.47 49.22 49.45 0.0M
2025-09-05 48.63 48.63 48.12 48.36 0.0M
2025-09-04 48.25 48.47 48.18 48.46 0.0M
2025-09-03 48.08 48.08 47.62 47.77 0.0M
2025-09-02 47.65 47.95 47.65 47.95 0.0M
2025-08-29 47.80 47.80 47.60 47.65 0.0M
2025-08-28 48.29 48.37 48.26 48.26 0.0M
2025-08-27 47.85 48.03 47.84 48.03 0.0M
2025-08-26 47.93 48.14 47.93 48.14 0.0M
2025-08-25 48.51 48.51 48.32 48.33 0.0M
2025-08-22 48.55 48.75 48.54 48.67 0.0M
2025-08-21 48.22 48.40 48.14 48.29 0.1M
2025-08-20 48.55 48.55 48.32 48.50 0.0M
2025-08-19 49.05 49.05 48.78 48.82 0.0M
2025-08-18 49.10 49.17 49.05 49.11 0.1M
2025-08-15 48.76 48.80 48.66 48.79 0.0M
2025-08-14 47.90 48.13 47.90 48.09 0.0M
2025-08-13 48.30 48.30 48.18 48.26 0.0M
2025-08-12 48.00 48.43 48.00 48.38 0.0M
2025-08-11 47.68 47.73 47.57 47.61 0.0M
2025-08-08 47.34 47.58 47.34 47.58 0.0M
2025-08-07 46.76 46.76 46.47 46.55 0.0M
2025-08-06 46.04 46.22 45.98 46.18 0.0M
2025-08-05 45.73 45.73 45.53 45.69 0.0M
2025-08-04 45.60 45.73 45.50 45.73 0.0M
2025-08-01 45.21 45.21 44.79 45.14 0.1M
2025-07-31 45.96 45.98 45.60 45.75 0.0M
2025-07-30 45.61 45.64 45.55 45.55 0.0M
2025-07-29 45.43 45.43 45.20 45.23 0.0M
2025-07-28 45.56 45.56 45.40 45.45 0.0M
2025-07-25 45.95 46.07 45.95 46.00 0.0M
2025-07-24 46.39 46.51 46.35 46.36 0.0M
2025-07-23 45.86 46.21 45.86 46.21 0.2M
2025-07-22 44.15 44.15 44.01 44.11 0.1M
2025-07-21 44.09 44.31 44.09 44.13 0.0M
2025-07-18 44.09 44.09 43.97 44.06 0.0M
2025-07-17 44.10 44.42 44.10 44.34 0.0M
2025-07-16 44.00 44.00 43.41 43.81 0.0M
2025-07-15 44.11 44.11 43.95 43.98 0.0M
2025-07-14 43.87 44.10 43.86 44.10 0.0M
2025-07-11 43.83 43.93 43.79 43.89 0.0M
2025-07-10 43.87 43.96 43.81 43.94 0.0M
2025-07-09 44.27 44.27 44.02 44.18 0.0M
2025-07-08 44.09 44.22 44.06 44.15 0.0M
2025-07-07 44.03 44.19 43.70 43.72 0.1M
2025-07-03 44.26 44.52 44.26 44.52 0.0M
2025-07-02 43.91 44.01 43.89 43.96 0.1M
2025-07-01 44.47 44.52 44.32 44.33 0.0M
2025-06-30 44.90 44.92 44.77 44.79 0.1M
2025-06-27 45.06 45.31 45.06 45.25 0.0M
2025-06-26 44.04 44.32 43.98 44.32 0.0M
2025-06-25 43.84 43.84 43.59 43.64 0.0M
2025-06-24 43.62 43.68 43.54 43.67 0.0M
2025-06-23 43.48 43.69 43.35 43.66 0.0M
2025-06-20 43.60 43.60 43.48 43.50 0.0M
2025-06-18 43.94 44.08 43.88 43.94 0.0M
2025-06-17 43.63 43.72 43.49 43.50 0.0M
2025-06-16 43.77 44.00 43.72 43.93 0.0M
2025-06-13 43.63 43.78 43.50 43.53 0.0M
2025-06-12 43.55 43.86 43.55 43.81 0.0M
2025-06-11 44.06 44.06 43.74 43.80 0.1M
2025-06-10 44.17 44.17 43.85 43.99 0.0M
2025-06-09 43.05 44.00 43.05 43.88 0.0M
2025-06-06 43.97 44.03 43.84 43.91 0.0M
2025-06-05 43.01 43.43 43.01 43.28 0.1M
2025-06-04 43.55 43.65 43.42 43.49 0.0M
2025-06-03 43.70 43.90 43.67 43.88 0.1M
2025-06-02 43.61 43.99 43.50 43.99 0.0M
2025-05-30 43.76 43.84 43.45 43.78 0.1M
2025-05-29 43.79 43.87 43.61 43.76 0.0M
2025-05-28 43.84 43.84 43.70 43.77 0.0M
2025-05-27 43.74 44.48 43.74 44.45 0.0M
2025-05-23 42.40 42.76 42.40 42.62 0.0M
2025-05-22 42.05 42.87 42.05 42.70 0.1M
2025-05-21 42.91 43.02 42.55 42.65 0.1M
2025-05-20 43.24 43.29 43.08 43.18 0.1M
2025-05-19 43.01 43.06 42.79 43.01 0.1M
2025-05-16 43.18 43.35 43.03 43.30 0.0M
2025-05-15 42.85 43.17 42.85 43.17 0.0M
2025-05-14 43.33 43.33 42.82 42.97 0.1M
2025-05-13 43.53 43.79 43.48 43.59 0.0M
2025-05-12 43.81 44.29 43.74 44.21 0.2M
2025-05-09 42.85 43.01 42.71 42.83 0.0M
2025-05-08 42.00 43.13 42.00 43.02 0.0M
2025-05-07 42.27 42.52 42.13 42.33 0.1M
2025-05-06 42.28 42.51 42.22 42.27 0.1M
2025-05-05 42.65 42.79 42.52 42.57 0.0M
2025-05-02 42.36 42.75 42.12 42.75 0.0M
2025-05-01 42.21 42.67 42.21 42.49 0.1M
2025-04-30 41.41 42.00 41.20 42.00 0.2M
2025-04-29 41.72 42.01 41.61 41.92 0.0M
2025-04-28 41.65 41.83 41.54 41.72 0.1M
2025-04-25 41.20 41.56 41.20 41.51 0.0M
2025-04-24 40.39 41.05 40.39 40.75 0.0M
2025-04-23 40.46 40.88 40.46 40.71 0.0M
2025-04-22 39.59 40.11 39.59 39.83 0.0M
2025-04-21 39.15 39.28 38.57 38.91 0.0M
2025-04-17 39.49 39.81 39.49 39.64 0.0M
2025-04-16 38.96 39.22 38.40 38.59 0.0M
2025-04-15 39.13 39.55 39.13 39.36 0.0M
2025-04-14 39.11 39.20 38.65 38.99 0.1M
2025-04-11 37.32 38.49 37.32 38.30 0.2M
2025-04-10 38.38 38.39 36.91 37.95 0.2M
2025-04-09 36.00 40.20 35.91 40.20 0.1M
2025-04-08 40.01 40.01 36.29 36.85 0.2M
2025-04-07 35.86 37.86 35.81 37.07 0.1M
2025-04-04 37.26 37.54 36.47 36.78 0.1M
2025-04-03 39.24 39.54 38.81 38.97 0.1M
2025-04-02 41.13 41.81 41.04 41.79 0.1M
2025-04-01 41.37 41.75 40.88 41.65 0.1M
2025-03-31 41.62 42.04 41.55 41.94 0.1M
2025-03-28 42.67 42.74 42.21 42.28 0.0M
2025-03-27 43.47 43.63 43.39 43.50 0.0M
2025-03-26 43.68 43.75 43.37 43.44 0.1M
2025-03-25 43.55 43.84 43.48 43.84 1.8M
2025-03-24 43.37 43.70 43.37 43.69 0.0M
2025-03-21 43.15 43.44 43.11 43.39 0.0M
2025-03-20 42.87 43.28 42.86 43.26 0.1M
2025-03-19 43.37 43.59 43.37 43.50 0.0M
2025-03-18 43.10 43.18 42.95 43.10 0.1M
2025-03-17 42.85 43.27 42.85 43.18 0.1M
2025-03-14 42.24 42.60 42.24 42.56 0.2M
2025-03-13 41.83 41.96 41.51 41.64 0.1M
2025-03-12 41.97 42.05 41.64 41.95 0.1M
2025-03-11 41.18 41.27 40.58 41.01 0.1M
2025-03-10 41.36 41.48 40.92 41.19 0.0M
2025-03-07 41.72 42.28 41.52 42.26 0.1M
2025-03-06 42.09 42.43 41.84 41.85 0.1M
2025-03-05 42.00 42.57 41.93 42.47 0.0M
2025-03-04 41.50 42.19 41.00 41.64 0.1M
2025-03-03 42.80 42.94 41.85 42.11 0.1M
2025-02-28 41.67 41.98 41.55 41.92 0.1M
2025-02-27 42.55 42.60 41.98 41.98 0.0M
2025-02-26 42.26 42.50 42.03 42.08 0.0M
2025-02-25 42.32 42.38 41.82 42.01 0.1M
2025-02-24 41.97 42.02 41.60 41.81 0.3M
2025-02-21 42.49 42.49 41.77 41.84 0.1M
2025-02-20 42.52 42.58 42.21 42.39 0.3M
2025-02-19 42.80 42.88 42.68 42.83 0.0M
2025-02-18 43.10 43.28 43.10 43.28 0.0M
2025-02-14 42.91 42.97 42.77 42.87 0.1M
2025-02-13 42.77 43.01 42.77 42.94 0.0M
2025-02-12 42.27 42.65 42.27 42.65 0.0M
2025-02-11 42.31 42.59 42.28 42.56 0.1M
2025-02-10 42.35 42.42 42.27 42.36 0.0M
2025-02-07 42.57 42.57 42.01 42.01 0.2M
2025-02-06 42.76 42.81 42.53 42.65 0.1M
2025-02-05 42.66 42.80 42.42 42.79 0.0M
2025-02-04 42.60 42.81 42.58 42.69 0.0M
2025-02-03 42.29 42.74 42.16 42.41 0.0M
2025-01-31 43.33 43.42 42.94 42.94 0.0M
2025-01-30 43.12 43.32 43.07 43.21 0.0M
2025-01-29 42.99 43.00 42.79 42.87 0.0M
2025-01-28 42.89 43.06 42.72 43.06 0.1M
2025-01-27 42.21 42.48 42.21 42.45 0.2M
2025-01-24 43.06 43.34 43.06 43.21 0.2M
2025-01-23 42.67 42.82 42.64 42.82 0.0M
2025-01-22 42.62 42.76 42.51 42.61 0.1M
2025-01-21 42.17 42.37 42.14 42.35 0.1M
2025-01-17 41.65 41.92 41.51 41.77 0.1M
2025-01-16 41.66 41.67 41.35 41.35 0.1M
2025-01-15 41.78 41.94 41.76 41.93 0.0M
2025-01-14 41.58 41.82 41.51 41.73 0.0M
2025-01-13 41.18 41.71 41.14 41.69 0.0M
2025-01-10 42.01 42.05 41.61 41.70 0.1M
2025-01-08 42.82 42.97 42.66 42.94 0.2M
2025-01-07 43.24 43.31 42.87 42.95 0.0M
2025-01-06 42.83 43.12 42.83 42.90 0.0M
2025-01-03 42.56 42.82 42.47 42.79 0.3M
2025-01-02 42.49 42.94 42.42 42.68 0.1M