Advertisement
Advertisement
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 58.33 | 58.69 | 58.13 | 58.67 | 58.67 | 3,091,286 |
| Jan 30, 2023 | 58.58 | 58.86 | 58.47 | 58.47 | 58.47 | 3,389,100 |
| Jan 27, 2023 | 58.60 | 58.91 | 58.52 | 58.82 | 58.82 | 3,369,800 |
| Jan 26, 2023 | 58.75 | 58.81 | 58.25 | 58.66 | 58.66 | 2,231,000 |
| Jan 25, 2023 | 58.35 | 58.82 | 58.27 | 58.78 | 58.78 | 2,967,500 |
| Jan 24, 2023 | 57.81 | 58.23 | 57.58 | 58.08 | 58.08 | 3,058,200 |
| Jan 23, 2023 | 57.37 | 57.81 | 57.27 | 57.69 | 57.69 | 4,207,500 |
| Jan 20, 2023 | 57.12 | 57.85 | 57.02 | 57.85 | 57.85 | 4,456,800 |
| Jan 19, 2023 | 57.19 | 57.34 | 57.00 | 57.20 | 57.20 | 5,455,300 |
| Jan 18, 2023 | 57.98 | 58.08 | 57.21 | 57.23 | 57.23 | 4,175,700 |
| Jan 17, 2023 | 57.11 | 57.35 | 57.06 | 57.31 | 57.31 | 8,498,300 |
| Jan 13, 2023 | 56.37 | 56.79 | 56.33 | 56.77 | 56.77 | 5,024,200 |
| Jan 12, 2023 | 56.07 | 56.53 | 55.48 | 56.53 | 56.53 | 4,269,600 |
| Jan 11, 2023 | 55.16 | 55.23 | 54.95 | 55.20 | 55.20 | 4,146,200 |
| Jan 10, 2023 | 54.70 | 54.82 | 54.41 | 54.76 | 54.76 | 2,293,300 |
| Jan 09, 2023 | 55.00 | 55.38 | 54.86 | 54.89 | 54.89 | 3,307,100 |
| Jan 06, 2023 | 53.86 | 54.83 | 53.57 | 54.77 | 54.77 | 4,642,700 |
| Jan 05, 2023 | 53.41 | 53.70 | 53.27 | 53.43 | 53.43 | 3,930,800 |
| Jan 04, 2023 | 54.68 | 54.74 | 54.02 | 54.16 | 54.16 | 7,988,000 |
| Jan 03, 2023 | 55.05 | 55.31 | 54.57 | 54.70 | 54.70 | 4,802,700 |
| Dec 30, 2022 | 54.58 | 54.74 | 54.37 | 54.44 | 54.44 | 4,266,100 |
| Dec 29, 2022 | 54.62 | 55.02 | 54.59 | 54.87 | 54.87 | 2,845,700 |
| Dec 28, 2022 | 54.62 | 54.76 | 53.87 | 53.87 | 53.87 | 2,674,700 |
| Dec 27, 2022 | 54.58 | 54.76 | 54.40 | 54.52 | 54.52 | 1,957,300 |
| Dec 23, 2022 | 54.58 | 54.85 | 54.44 | 54.77 | 54.77 | 2,062,900 |
| Dec 22, 2022 | 54.91 | 54.93 | 54.30 | 54.73 | 54.73 | 3,898,600 |
| Dec 21, 2022 | 54.98 | 55.25 | 54.83 | 54.89 | 54.89 | 4,500,700 |
| Dec 20, 2022 | 55.02 | 55.55 | 54.85 | 54.97 | 54.97 | 6,279,300 |
| Dec 19, 2022 | 54.48 | 54.61 | 54.09 | 54.20 | 54.20 | 3,185,400 |
| Dec 16, 2022 | 54.23 | 54.65 | 54.13 | 54.55 | 54.55 | 3,742,100 |
| Dec 15, 2022 | 55.17 | 55.27 | 54.29 | 54.51 | 54.51 | 4,615,100 |
| Dec 14, 2022 | 56.16 | 56.46 | 55.47 | 55.87 | 55.87 | 5,829,200 |
| Dec 13, 2022 | 56.62 | 56.62 | 55.79 | 55.92 | 55.92 | 6,082,600 |
| Dec 12, 2022 | 55.17 | 55.30 | 54.97 | 55.25 | 55.25 | 3,164,300 |
| Dec 09, 2022 | 55.36 | 55.68 | 55.25 | 55.26 | 55.26 | 2,386,600 |
| Dec 08, 2022 | 54.84 | 55.15 | 54.68 | 55.09 | 55.09 | 2,374,500 |
| Dec 07, 2022 | 54.80 | 54.96 | 54.62 | 54.75 | 54.75 | 3,521,800 |
| Dec 06, 2022 | 54.90 | 55.07 | 54.35 | 54.59 | 54.59 | 4,416,000 |
| Dec 05, 2022 | 55.21 | 55.47 | 54.59 | 54.76 | 54.76 | 5,890,500 |
| Dec 02, 2022 | 55.37 | 56.14 | 55.36 | 55.93 | 55.93 | 10,397,900 |
| Dec 01, 2022 | 56.25 | 56.35 | 55.78 | 56.18 | 56.18 | 4,397,600 |
| Nov 30, 2022 | 55.07 | 56.02 | 54.73 | 55.80 | 55.80 | 7,965,500 |
| Nov 29, 2022 | 55.20 | 55.52 | 55.16 | 55.19 | 55.19 | 2,403,800 |
| Nov 28, 2022 | 55.77 | 56.00 | 55.47 | 55.53 | 55.53 | 2,778,700 |
| Nov 25, 2022 | 55.83 | 56.05 | 55.79 | 55.96 | 55.96 | 1,951,000 |
| Nov 23, 2022 | 55.12 | 55.75 | 55.06 | 55.58 | 55.58 | 3,675,200 |
| Nov 22, 2022 | 54.48 | 54.95 | 54.45 | 54.95 | 54.95 | 2,729,500 |
| Nov 21, 2022 | 53.87 | 54.03 | 53.69 | 53.80 | 53.80 | 1,972,200 |
| Nov 18, 2022 | 54.47 | 54.48 | 54.14 | 54.24 | 54.24 | 1,908,300 |
| Nov 17, 2022 | 53.81 | 54.31 | 53.81 | 54.26 | 54.26 | 2,996,600 |
| Nov 16, 2022 | 54.50 | 54.60 | 54.20 | 54.36 | 54.36 | 3,337,000 |
| Nov 15, 2022 | 55.00 | 55.04 | 54.38 | 54.55 | 54.55 | 3,360,200 |
| Nov 14, 2022 | 54.15 | 54.52 | 54.03 | 54.19 | 54.19 | 3,749,200 |
| Nov 11, 2022 | 54.53 | 55.00 | 54.32 | 54.94 | 54.94 | 6,372,500 |
| Nov 10, 2022 | 52.97 | 53.90 | 52.81 | 53.87 | 53.87 | 6,381,700 |
| Nov 09, 2022 | 51.33 | 51.68 | 50.94 | 51.02 | 51.02 | 3,875,000 |
| Nov 08, 2022 | 51.69 | 52.19 | 51.62 | 51.90 | 51.90 | 4,415,100 |
| Nov 07, 2022 | 51.21 | 51.29 | 50.96 | 51.16 | 51.16 | 2,904,000 |
| Nov 04, 2022 | 50.48 | 50.95 | 50.28 | 50.87 | 50.87 | 4,596,200 |
| Nov 03, 2022 | 49.78 | 50.12 | 49.67 | 49.90 | 49.90 | 3,569,400 |
| Nov 02, 2022 | 50.73 | 51.35 | 49.98 | 50.04 | 50.04 | 5,510,900 |
| Nov 01, 2022 | 50.85 | 50.86 | 50.17 | 50.37 | 50.37 | 5,872,400 |
| Oct 31, 2022 | 49.87 | 50.05 | 49.80 | 49.99 | 49.99 | 4,453,600 |
| Oct 28, 2022 | 49.68 | 50.28 | 49.68 | 50.28 | 50.28 | 3,756,300 |
| Oct 27, 2022 | 50.18 | 50.44 | 49.74 | 49.75 | 49.75 | 4,126,700 |
| Oct 26, 2022 | 50.12 | 50.72 | 50.11 | 50.38 | 50.38 | 3,891,600 |
| Oct 25, 2022 | 49.50 | 50.15 | 49.50 | 50.09 | 50.09 | 3,839,100 |
| Oct 24, 2022 | 48.77 | 49.03 | 48.56 | 48.97 | 48.97 | 5,453,200 |
| Oct 21, 2022 | 47.79 | 49.49 | 47.67 | 49.29 | 49.29 | 12,892,200 |
| Oct 20, 2022 | 48.65 | 49.07 | 48.36 | 48.44 | 48.44 | 3,781,700 |
| Oct 19, 2022 | 48.57 | 48.78 | 48.26 | 48.48 | 48.48 | 3,546,800 |
| Oct 18, 2022 | 49.28 | 49.28 | 48.56 | 48.78 | 48.78 | 4,612,100 |
| Oct 17, 2022 | 48.82 | 49.09 | 48.78 | 48.95 | 48.95 | 3,169,700 |
| Oct 14, 2022 | 49.27 | 49.41 | 48.40 | 48.46 | 48.46 | 6,519,900 |
| Oct 13, 2022 | 47.69 | 49.30 | 47.64 | 49.17 | 49.17 | 6,222,500 |
| Oct 12, 2022 | 48.78 | 48.97 | 48.69 | 48.74 | 48.74 | 3,881,700 |
| Oct 11, 2022 | 49.30 | 49.67 | 49.01 | 49.10 | 49.10 | 3,240,400 |
| Oct 10, 2022 | 49.70 | 49.74 | 49.32 | 49.61 | 49.61 | 3,597,600 |
| Oct 07, 2022 | 50.27 | 50.33 | 49.65 | 49.81 | 49.81 | 4,116,800 |
| Oct 06, 2022 | 50.63 | 50.78 | 50.32 | 50.32 | 50.32 | 4,414,000 |
| Oct 05, 2022 | 50.61 | 51.02 | 50.39 | 50.78 | 50.78 | 4,110,000 |
| Oct 04, 2022 | 50.67 | 51.35 | 50.60 | 51.32 | 51.32 | 5,520,800 |
| Oct 03, 2022 | 49.31 | 49.90 | 49.17 | 49.73 | 49.73 | 5,328,700 |
| Sep 30, 2022 | 48.86 | 49.31 | 48.71 | 48.85 | 48.85 | 6,318,300 |
| Sep 29, 2022 | 49.30 | 49.41 | 48.86 | 49.26 | 49.26 | 4,599,000 |
| Sep 28, 2022 | 48.96 | 49.86 | 48.88 | 49.74 | 49.74 | 6,345,400 |
| Sep 27, 2022 | 49.25 | 49.38 | 48.62 | 48.82 | 48.82 | 5,212,900 |
| Sep 26, 2022 | 49.39 | 49.67 | 49.02 | 49.23 | 49.23 | 4,535,600 |
| Sep 23, 2022 | 50.25 | 50.35 | 49.73 | 50.04 | 50.04 | 5,641,100 |
| Sep 22, 2022 | 51.35 | 51.42 | 50.85 | 51.07 | 51.07 | 5,896,200 |
| Sep 21, 2022 | 51.07 | 51.54 | 50.57 | 50.67 | 50.67 | 5,299,700 |
| Sep 20, 2022 | 51.32 | 51.42 | 51.06 | 51.26 | 51.26 | 4,299,600 |
| Sep 19, 2022 | 51.22 | 51.89 | 51.22 | 51.80 | 51.80 | 3,877,600 |
| Sep 16, 2022 | 51.56 | 51.77 | 51.45 | 51.63 | 51.63 | 3,814,500 |
| Sep 15, 2022 | 51.79 | 52.12 | 51.60 | 51.67 | 51.67 | 3,567,200 |
| Sep 14, 2022 | 52.20 | 52.35 | 51.84 | 52.08 | 52.08 | 5,156,200 |
| Sep 13, 2022 | 52.13 | 52.32 | 51.32 | 51.34 | 51.34 | 10,922,400 |
| Sep 12, 2022 | 53.12 | 53.41 | 53.06 | 53.09 | 53.09 | 6,672,600 |
| Sep 09, 2022 | 52.72 | 53.09 | 52.70 | 53.07 | 53.07 | 5,370,100 |
| Sep 08, 2022 | 51.63 | 52.12 | 51.55 | 52.09 | 52.09 | 4,333,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
