Mail

EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2019	59.91	60.04	59.79	59.91	59.91	4,459,100
Nov 11, 2019	59.53	59.82	59.53	59.78	59.78	2,578,300
Nov 08, 2019	59.68	59.94	59.56	59.93	59.93	7,107,900
Nov 07, 2019	60.08	60.15	59.94	59.96	59.96	9,191,200
Nov 06, 2019	59.63	59.72	59.53	59.61	59.61	13,558,200
Nov 05, 2019	59.75	59.84	59.59	59.74	59.74	7,783,200
Nov 04, 2019	59.60	59.68	59.52	59.66	59.66	8,163,100
Nov 01, 2019	59.25	59.43	59.17	59.26	59.26	7,105,000
Oct 31, 2019	58.58	58.68	58.35	58.68	58.68	7,278,200
Oct 30, 2019	58.51	58.68	58.28	58.67	58.67	6,798,700
Oct 29, 2019	58.39	58.54	58.37	58.51	58.51	5,068,700
Oct 28, 2019	58.07	58.28	58.06	58.26	58.26	5,259,300
Oct 25, 2019	57.89	58.15	57.86	58.09	58.09	4,427,800
Oct 24, 2019	58.10	58.15	57.91	58.12	58.12	4,448,500
Oct 23, 2019	57.95	58.19	57.92	58.09	58.09	7,897,800
Oct 22, 2019	57.95	58.08	57.81	57.85	57.85	6,971,300
Oct 21, 2019	57.79	57.90	57.74	57.78	57.78	4,249,500
Oct 18, 2019	57.27	57.46	57.18	57.37	57.37	5,311,200
Oct 17, 2019	57.53	57.62	57.29	57.48	57.48	4,833,600
Oct 16, 2019	57.51	57.68	57.47	57.63	57.63	4,158,800
Oct 15, 2019	57.37	57.87	57.35	57.75	57.75	8,740,600
Oct 14, 2019	56.86	57.05	56.84	56.90	56.90	2,334,100
Oct 11, 2019	56.90	57.40	56.86	57.15	57.15	14,405,500
Oct 10, 2019	56.23	56.57	56.18	56.45	56.45	7,978,400
Oct 09, 2019	56.47	56.57	56.34	56.52	56.52	4,710,000
Oct 08, 2019	56.27	56.38	56.02	56.03	56.03	6,914,500
Oct 07, 2019	56.45	56.68	56.35	56.36	56.36	5,418,600
Oct 04, 2019	56.20	56.74	56.19	56.72	56.72	5,242,500
Oct 03, 2019	55.75	56.08	55.53	56.07	56.07	9,285,700
Oct 02, 2019	56.15	56.15	55.64	55.79	55.79	8,254,600
Oct 01, 2019	56.78	56.79	56.37	56.49	56.49	8,235,500
Sep 30, 2019	56.32	56.74	56.25	56.74	56.74	5,382,900
Sep 27, 2019	56.72	56.77	56.40	56.48	56.48	6,899,800
Sep 26, 2019	57.44	57.45	57.20	57.30	57.30	6,357,500
Sep 25, 2019	56.94	57.25	56.82	57.20	57.20	5,835,500
Sep 24, 2019	57.33	57.41	56.94	56.97	56.97	12,010,400
Sep 23, 2019	56.69	56.96	56.69	56.89	56.89	5,283,500
Sep 20, 2019	57.05	57.17	56.88	56.95	56.95	6,833,400
Sep 19, 2019	57.05	57.30	57.02	57.08	57.08	5,930,900
Sep 18, 2019	56.51	56.69	56.27	56.66	56.66	6,341,400
Sep 17, 2019	56.45	56.78	56.43	56.78	56.78	6,814,700
Sep 16, 2019	56.69	56.81	56.54	56.57	56.57	6,166,600
Sep 13, 2019	56.71	56.98	56.71	56.87	56.87	7,997,300
Sep 12, 2019	56.19	56.33	56.02	56.21	56.21	9,621,600
Sep 11, 2019	55.84	55.86	55.72	55.84	55.84	7,237,900
Sep 10, 2019	55.21	55.35	55.13	55.35	55.35	4,182,300
Sep 09, 2019	55.23	55.25	55.06	55.19	55.19	15,092,000
Sep 06, 2019	54.74	54.90	54.67	54.83	54.83	5,284,400
Sep 05, 2019	54.57	54.80	54.57	54.64	54.64	5,378,500
Sep 04, 2019	54.15	54.29	54.09	54.25	54.25	3,585,100
Sep 03, 2019	53.87	53.98	53.84	53.95	53.95	6,172,000
Aug 30, 2019	54.05	54.07	53.75	53.92	53.92	6,970,700
Aug 29, 2019	53.84	53.84	53.58	53.75	53.75	3,322,500
Aug 28, 2019	53.32	53.53	53.23	53.37	53.37	3,667,100
Aug 27, 2019	53.62	53.65	53.36	53.39	53.39	4,638,100
Aug 26, 2019	53.69	53.70	53.41	53.56	53.56	5,901,000
Aug 23, 2019	53.24	53.55	52.75	52.79	52.79	14,126,700
Aug 22, 2019	53.49	53.53	53.20	53.39	53.39	4,619,200
Aug 21, 2019	53.55	53.64	53.44	53.47	53.47	7,070,100
Aug 20, 2019	53.48	53.48	53.26	53.29	53.29	4,400,500
Aug 19, 2019	53.51	53.57	53.40	53.40	53.40	3,672,000
Aug 16, 2019	53.10	53.46	53.06	53.41	53.41	5,812,600
Aug 15, 2019	52.96	53.04	52.69	52.86	52.86	6,085,400
Aug 14, 2019	52.78	52.82	52.33	52.36	52.36	10,064,800
Aug 13, 2019	53.20	53.78	53.13	53.66	53.66	9,087,300
Aug 12, 2019	53.40	53.45	52.98	53.06	53.06	6,923,300
Aug 09, 2019	53.86	53.90	53.39	53.57	53.57	7,035,300
Aug 08, 2019	53.61	54.17	53.56	54.14	54.14	10,675,800
Aug 07, 2019	53.31	53.83	53.08	53.76	53.76	9,339,000
Aug 06, 2019	53.26	53.41	52.91	53.39	53.39	9,647,000
Aug 05, 2019	53.39	53.43	52.51	52.72	52.72	8,982,500
Aug 02, 2019	54.24	54.27	53.77	54.06	54.06	11,362,800
Aug 01, 2019	54.58	55.05	54.12	54.34	54.34	16,478,600
Jul 31, 2019	54.58	54.76	53.94	54.35	54.35	8,867,500
Jul 30, 2019	54.51	54.54	54.35	54.39	54.39	5,467,200
Jul 29, 2019	54.77	54.79	54.67	54.74	54.74	2,483,400
Jul 26, 2019	54.73	54.88	54.71	54.81	54.81	3,365,100
Jul 25, 2019	55.03	55.03	54.62	54.67	54.67	5,767,600
Jul 24, 2019	55.15	55.29	55.13	55.26	55.26	4,780,500
Jul 23, 2019	55.18	55.22	55.06	55.19	55.19	3,626,800
Jul 22, 2019	54.74	54.81	54.64	54.75	54.75	2,766,500
Jul 19, 2019	54.84	54.91	54.67	54.67	54.67	3,560,600
Jul 18, 2019	54.00	54.53	53.96	54.53	54.53	4,494,900
Jul 17, 2019	54.74	54.81	54.66	54.67	54.67	2,256,600
Jul 16, 2019	54.76	54.82	54.65	54.72	54.72	4,354,700
Jul 15, 2019	55.21	55.21	55.05	55.13	55.13	2,997,200
Jul 12, 2019	55.01	55.14	54.95	55.09	55.09	3,040,600
Jul 11, 2019	55.13	55.13	54.92	55.07	55.07	3,393,200
Jul 10, 2019	55.03	55.11	54.89	54.97	54.97	5,133,100
Jul 09, 2019	54.61	54.71	54.58	54.64	54.64	4,575,300
Jul 08, 2019	55.13	55.18	55.05	55.13	55.13	3,914,800
Jul 05, 2019	55.36	55.46	55.08	55.45	55.45	3,752,400
Jul 03, 2019	55.61	55.72	55.54	55.69	55.69	3,122,800
Jul 02, 2019	55.48	55.60	55.43	55.53	55.53	6,973,000
Jul 01, 2019	55.58	55.59	55.20	55.36	55.36	7,673,000
Jun 28, 2019	54.69	54.71	54.54	54.58	54.58	7,620,200
Jun 27, 2019	54.36	54.51	54.35	54.36	54.36	2,904,100
Jun 26, 2019	54.33	54.35	54.12	54.14	54.14	3,129,500
Jun 25, 2019	54.57	54.62	54.22	54.22	54.22	4,557,800
Jun 24, 2019	54.44	54.50	54.36	54.46	54.46	4,630,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...