Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 12:56AM ET - U.S. Markets open in 8 hours and 34 minutes. Dow  0.47% Nasdaq  0.50%

iShares MSCI Japan Index (EWJ)

On Dec 15: 9.88   0.08 (0.80%)

MORE ON EWJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 9.85 9.92 9.85 9.88 22,462,300 9.88 14-Dec-09 9.96 9.98 9.92 9.96 20,461,500 9.96 11-Dec-09 9.91 9.97 9.88 9.95 34,178,500 9.95 10-Dec-09 9.90 9.93 9.87 9.89 23,809,100 9.89 9-Dec-09 9.94 9.98 9.89 9.97 29,469,700 9.97 8-Dec-09 9.95 9.98 9.91 9.94 35,524,500 9.94 7-Dec-09 9.96 10.00 9.90 9.91 33,581,900 9.91 4-Dec-09 10.04 10.16 9.92 9.99 65,240,600 9.99 3-Dec-09 10.00 10.06 9.96 9.99 45,146,700 9.99 2-Dec-09 9.86 9.92 9.81 9.85 59,913,900 9.85 1-Dec-09 9.76 9.93 9.76 9.89 75,639,800 9.89 30-Nov-09 9.57 9.63 9.53 9.56 38,057,300 9.56 27-Nov-09 9.30 9.45 9.29 9.37 21,154,000 9.37 25-Nov-09 9.42 9.47 9.39 9.45 28,478,200 9.45 24-Nov-09 9.30 9.41 9.23 9.29 36,074,200 9.29 23-Nov-09 9.45 9.47 9.36 9.41 31,516,100 9.41 20-Nov-09 9.27 9.33 9.24 9.31 34,678,700 9.31 19-Nov-09 9.31 9.31 9.20 9.24 34,034,100 9.24 18-Nov-09 9.51 9.52 9.40 9.46 24,668,600 9.46 17-Nov-09 9.55 9.58 9.50 9.56 21,884,500 9.56 16-Nov-09 9.58 9.74 9.56 9.67 32,295,500 9.67 13-Nov-09 9.53 9.63 9.51 9.58 29,067,500 9.58 12-Nov-09 9.54 9.59 9.46 9.49 22,658,600 9.49 11-Nov-09 9.69 9.73 9.64 9.65 13,975,500 9.65 10-Nov-09 9.63 9.67 9.60 9.66 19,584,100 9.66 9-Nov-09 9.65 9.77 9.63 9.73 18,446,200 9.73 6-Nov-09 9.55 9.65 9.54 9.62 25,546,000 9.62 5-Nov-09 9.64 9.71 9.62 9.68 16,670,000 9.68 4-Nov-09 9.65 9.70 9.59 9.61 23,875,800 9.61 3-Nov-09 9.52 9.63 9.50 9.63 24,299,000 9.63 2-Nov-09 9.65 9.72 9.57 9.64 42,319,100 9.64 30-Oct-09 9.67 9.69 9.48 9.55 38,183,000 9.55 29-Oct-09 9.63 9.71 9.62 9.67 21,034,400 9.67 28-Oct-09 9.58 9.60 9.50 9.52 31,884,700 9.52 27-Oct-09 9.65 9.69 9.60 9.62 26,291,800 9.62 26-Oct-09 9.77 9.83 9.61 9.66 29,539,700 9.66 23-Oct-09 9.78 9.81 9.62 9.69 26,258,700 9.69 22-Oct-09 9.81 9.94 9.75 9.92 21,857,300 9.92 21-Oct-09 9.88 10.01 9.87 9.90 21,121,700 9.90 20-Oct-09 9.99 10.00 9.84 9.93 17,366,900 9.93 19-Oct-09 9.91 10.00 9.87 9.96 25,235,300 9.96 16-Oct-09 9.75 9.83 9.73 9.80 18,883,000 9.80 15-Oct-09 9.90 9.99 9.90 9.98 16,704,800 9.98 14-Oct-09 10.01 10.04 9.98 10.03 18,608,300 10.03 13-Oct-09 9.94 9.95 9.88 9.92 22,317,500 9.92 12-Oct-09 10.00 10.05 9.96 9.97 13,532,900 9.97 9-Oct-09 9.93 9.97 9.89 9.95 23,251,900 9.95 8-Oct-09 9.97 10.03 9.92 9.95 28,286,300 9.95 7-Oct-09 9.76 9.85 9.75 9.84 30,625,800 9.84 6-Oct-09 9.74 9.82 9.71 9.75 32,598,800 9.75 5-Oct-09 9.54 9.67 9.51 9.64 22,950,400 9.64 2-Oct-09 9.57 9.66 9.52 9.56 40,640,700 9.56 1-Oct-09 9.88 9.89 9.68 9.69 31,608,200 9.69 30-Sep-09 10.00 10.02 9.88 9.94 28,599,700 9.94 29-Sep-09 9.96 9.99 9.86 9.89 30,034,300 9.89 28-Sep-09 10.04 10.16 10.02 10.10 20,116,600 10.10 25-Sep-09 10.08 10.15 10.01 10.02 42,490,900 10.02 24-Sep-09 10.27 10.30 10.06 10.10 54,067,100 10.10 23-Sep-09 10.21 10.28 10.08 10.09 29,126,100 10.09 22-Sep-09 10.24 10.24 10.17 10.20 22,753,400 10.20 21-Sep-09 10.02 10.13 10.00 10.07 26,140,600 10.07 18-Sep-09 10.25 10.25 10.13 10.17 116,207,900 10.17 17-Sep-09 10.14 10.22 10.10 10.12 31,765,100 10.12 16-Sep-09 10.20 10.24 10.13 10.22 25,892,400 10.22 15-Sep-09 10.12 10.21 10.08 10.17 35,355,600 10.17 14-Sep-09 10.13 10.26 10.13 10.25 26,633,600 10.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions