EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201954.0354.0553.9154.0054.004,805,100
Jun 13, 201954.2854.3253.9854.1454.144,410,200
Jun 12, 201954.5054.5754.1854.2054.205,555,100
Jun 11, 201954.9654.9954.7454.8154.813,556,900
Jun 10, 201954.6254.7654.5954.6354.632,866,800
Jun 07, 201954.0954.4154.0754.3854.386,287,200
Jun 06, 201953.7253.8353.6253.7353.735,012,300
Jun 05, 201953.8953.9153.5553.6753.675,084,100
Jun 04, 201953.1153.6853.0353.6453.648,127,600
Jun 03, 201952.9753.0752.7953.0353.0312,242,800
May 31, 201952.5952.8852.5052.7252.7211,481,500
May 30, 201953.1853.3253.1053.2953.295,601,800
May 29, 201953.1853.2552.8753.0553.056,281,900
May 28, 201953.8253.8953.2953.3053.306,796,500
May 24, 201953.7153.7653.5353.7553.753,512,400
May 23, 201953.0153.1152.8652.9352.936,110,400
May 22, 201953.3453.4553.2753.3353.334,607,000
May 21, 201953.6553.8053.5653.7753.777,052,800
May 20, 201953.4153.5653.2953.4053.404,029,200
May 17, 201953.8154.0653.6753.6953.695,877,400
May 16, 201953.8154.1453.7953.8953.894,622,500
May 15, 201953.1953.7553.1353.6753.676,987,100
May 14, 201953.4953.7153.4253.5953.596,981,000
May 13, 201953.1953.2452.7652.8552.8513,771,100
May 10, 201953.5954.0953.1854.0754.078,129,200
May 09, 201953.3253.7753.0953.7053.709,657,600
May 08, 201953.9454.2253.8654.0554.0513,189,000
May 07, 201954.8954.9754.2254.3854.3816,407,100
May 06, 201954.8355.4354.8155.3955.3910,520,600
May 03, 201955.5155.9955.5155.9655.965,549,700
May 02, 201955.2255.4155.0255.2555.258,557,900
May 01, 201955.4755.6955.1755.2355.238,875,200
Apr 30, 201955.6255.6255.3555.4255.4210,960,200
Apr 29, 201955.4855.6555.4155.6255.627,006,900
Apr 26, 201955.2455.4355.1355.4055.405,527,100
Apr 25, 201955.0155.1054.8654.9054.907,679,900
Apr 24, 201954.8954.9454.7554.7854.787,977,900
Apr 23, 201955.1555.4855.1355.4655.464,663,800
Apr 22, 201955.0055.1855.0055.1555.153,447,800
Apr 18, 201955.4055.4555.2655.3555.3516,317,500
Apr 17, 201955.4655.4855.2755.2755.279,050,600
Apr 16, 201955.4555.4855.2755.2755.275,006,000
Apr 15, 201955.1555.1755.0255.0555.057,514,500
Apr 12, 201955.0655.1054.9455.0655.065,522,400
Apr 11, 201954.8154.8554.6254.7854.789,612,000
Apr 10, 201954.9855.0454.8754.9554.958,334,700
Apr 09, 201955.0855.1254.8854.9454.943,865,300
Apr 08, 201955.2455.2855.0955.2455.244,490,800
Apr 05, 201955.3055.4255.2655.3755.377,524,500
Apr 04, 201955.2055.3355.1955.3355.336,523,500
Apr 03, 201955.4955.5355.2555.3655.364,111,400
Apr 02, 201955.0455.1254.9555.0355.035,519,500
Apr 01, 201955.2255.4955.1455.4155.419,718,700
Mar 29, 201954.7854.8054.6154.7254.728,365,900
Mar 28, 201954.6554.7954.4954.7554.755,174,700
Mar 27, 201955.0055.1054.4854.7254.7213,153,800
Mar 26, 201955.1455.2154.7854.9154.9110,900,300
Mar 25, 201953.9954.3153.8954.3154.319,855,800
Mar 22, 201954.7254.7554.2254.2854.2812,285,000
Mar 21, 201954.3654.8954.3454.8754.877,609,000
Mar 20, 201954.3554.8054.1854.5154.519,840,100
Mar 19, 201954.6254.6954.3854.4854.487,055,000
Mar 18, 201954.4254.5054.3354.4654.467,066,000
Mar 15, 201954.1454.3854.0754.3154.318,027,000
Mar 14, 201953.6653.8053.5753.6953.697,164,700
Mar 13, 201954.0254.4054.0054.2754.277,653,900
Mar 12, 201954.1154.2354.0054.0654.069,768,000
Mar 11, 201953.5253.9853.4953.9353.9313,081,100
Mar 08, 201952.9553.3752.9353.3553.358,759,600
Mar 07, 201953.8353.8553.3453.4453.4412,909,700
Mar 06, 201954.2754.3054.0754.0854.0811,817,400
Mar 05, 201954.4154.5754.3154.4054.409,105,600
Mar 04, 201954.5754.6354.1954.3554.357,998,900
Mar 01, 201954.5154.5854.2654.5254.525,450,000
Feb 28, 201954.5154.5854.3054.3654.3611,033,600
Feb 27, 201954.9755.0454.8054.8954.896,129,900
Feb 26, 201955.0155.3655.0055.1855.1812,408,600
Feb 25, 201955.1555.2354.9454.9954.996,752,200
Feb 22, 201954.7154.8554.6454.6854.685,311,600
Feb 21, 201954.6254.6854.4554.5654.565,756,300
Feb 20, 201954.7554.8854.5954.6454.649,551,600
Feb 19, 201954.4154.7454.3754.5854.586,284,300
Feb 15, 201954.2154.5754.1454.4954.497,031,100
Feb 14, 201953.7953.9453.5653.8053.809,840,800
Feb 13, 201954.0154.0953.8253.8453.846,943,600
Feb 12, 201953.6653.7953.6253.7153.7111,083,600
Feb 11, 201952.7852.8452.6452.7852.785,113,800
Feb 08, 201952.5052.7852.4352.7352.7310,256,200
Feb 07, 201953.4453.5153.0253.2053.209,382,200
Feb 06, 201954.1154.1953.8753.9553.954,701,600
Feb 05, 201954.4354.5354.3154.4054.4010,136,700
Feb 04, 201954.0054.2753.9454.1854.186,078,800
Feb 01, 201954.1354.2153.8854.0654.068,884,600
Jan 31, 201954.2054.4054.1154.2854.289,164,300
Jan 30, 201953.7854.4453.6954.1854.187,910,900
Jan 29, 201953.8253.9353.5853.5853.589,632,700
Jan 28, 201953.4753.5853.3553.5353.534,877,600
Jan 25, 201953.9054.0753.7353.9253.927,068,300
Jan 24, 201953.2953.4553.2053.3453.345,971,900
Jan 23, 201953.3653.4352.8553.0353.036,704,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...