EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201959.9160.0459.7959.9159.914,459,100
Nov 11, 201959.5359.8259.5359.7859.782,578,300
Nov 08, 201959.6859.9459.5659.9359.937,107,900
Nov 07, 201960.0860.1559.9459.9659.969,191,200
Nov 06, 201959.6359.7259.5359.6159.6113,558,200
Nov 05, 201959.7559.8459.5959.7459.747,783,200
Nov 04, 201959.6059.6859.5259.6659.668,163,100
Nov 01, 201959.2559.4359.1759.2659.267,105,000
Oct 31, 201958.5858.6858.3558.6858.687,278,200
Oct 30, 201958.5158.6858.2858.6758.676,798,700
Oct 29, 201958.3958.5458.3758.5158.515,068,700
Oct 28, 201958.0758.2858.0658.2658.265,259,300
Oct 25, 201957.8958.1557.8658.0958.094,427,800
Oct 24, 201958.1058.1557.9158.1258.124,448,500
Oct 23, 201957.9558.1957.9258.0958.097,897,800
Oct 22, 201957.9558.0857.8157.8557.856,971,300
Oct 21, 201957.7957.9057.7457.7857.784,249,500
Oct 18, 201957.2757.4657.1857.3757.375,311,200
Oct 17, 201957.5357.6257.2957.4857.484,833,600
Oct 16, 201957.5157.6857.4757.6357.634,158,800
Oct 15, 201957.3757.8757.3557.7557.758,740,600
Oct 14, 201956.8657.0556.8456.9056.902,334,100
Oct 11, 201956.9057.4056.8657.1557.1514,405,500
Oct 10, 201956.2356.5756.1856.4556.457,978,400
Oct 09, 201956.4756.5756.3456.5256.524,710,000
Oct 08, 201956.2756.3856.0256.0356.036,914,500
Oct 07, 201956.4556.6856.3556.3656.365,418,600
Oct 04, 201956.2056.7456.1956.7256.725,242,500
Oct 03, 201955.7556.0855.5356.0756.079,285,700
Oct 02, 201956.1556.1555.6455.7955.798,254,600
Oct 01, 201956.7856.7956.3756.4956.498,235,500
Sep 30, 201956.3256.7456.2556.7456.745,382,900
Sep 27, 201956.7256.7756.4056.4856.486,899,800
Sep 26, 201957.4457.4557.2057.3057.306,357,500
Sep 25, 201956.9457.2556.8257.2057.205,835,500
Sep 24, 201957.3357.4156.9456.9756.9712,010,400
Sep 23, 201956.6956.9656.6956.8956.895,283,500
Sep 20, 201957.0557.1756.8856.9556.956,833,400
Sep 19, 201957.0557.3057.0257.0857.085,930,900
Sep 18, 201956.5156.6956.2756.6656.666,341,400
Sep 17, 201956.4556.7856.4356.7856.786,814,700
Sep 16, 201956.6956.8156.5456.5756.576,166,600
Sep 13, 201956.7156.9856.7156.8756.877,997,300
Sep 12, 201956.1956.3356.0256.2156.219,621,600
Sep 11, 201955.8455.8655.7255.8455.847,237,900
Sep 10, 201955.2155.3555.1355.3555.354,182,300
Sep 09, 201955.2355.2555.0655.1955.1915,092,000
Sep 06, 201954.7454.9054.6754.8354.835,284,400
Sep 05, 201954.5754.8054.5754.6454.645,378,500
Sep 04, 201954.1554.2954.0954.2554.253,585,100
Sep 03, 201953.8753.9853.8453.9553.956,172,000
Aug 30, 201954.0554.0753.7553.9253.926,970,700
Aug 29, 201953.8453.8453.5853.7553.753,322,500
Aug 28, 201953.3253.5353.2353.3753.373,667,100
Aug 27, 201953.6253.6553.3653.3953.394,638,100
Aug 26, 201953.6953.7053.4153.5653.565,901,000
Aug 23, 201953.2453.5552.7552.7952.7914,126,700
Aug 22, 201953.4953.5353.2053.3953.394,619,200
Aug 21, 201953.5553.6453.4453.4753.477,070,100
Aug 20, 201953.4853.4853.2653.2953.294,400,500
Aug 19, 201953.5153.5753.4053.4053.403,672,000
Aug 16, 201953.1053.4653.0653.4153.415,812,600
Aug 15, 201952.9653.0452.6952.8652.866,085,400
Aug 14, 201952.7852.8252.3352.3652.3610,064,800
Aug 13, 201953.2053.7853.1353.6653.669,087,300
Aug 12, 201953.4053.4552.9853.0653.066,923,300
Aug 09, 201953.8653.9053.3953.5753.577,035,300
Aug 08, 201953.6154.1753.5654.1454.1410,675,800
Aug 07, 201953.3153.8353.0853.7653.769,339,000
Aug 06, 201953.2653.4152.9153.3953.399,647,000
Aug 05, 201953.3953.4352.5152.7252.728,982,500
Aug 02, 201954.2454.2753.7754.0654.0611,362,800
Aug 01, 201954.5855.0554.1254.3454.3416,478,600
Jul 31, 201954.5854.7653.9454.3554.358,867,500
Jul 30, 201954.5154.5454.3554.3954.395,467,200
Jul 29, 201954.7754.7954.6754.7454.742,483,400
Jul 26, 201954.7354.8854.7154.8154.813,365,100
Jul 25, 201955.0355.0354.6254.6754.675,767,600
Jul 24, 201955.1555.2955.1355.2655.264,780,500
Jul 23, 201955.1855.2255.0655.1955.193,626,800
Jul 22, 201954.7454.8154.6454.7554.752,766,500
Jul 19, 201954.8454.9154.6754.6754.673,560,600
Jul 18, 201954.0054.5353.9654.5354.534,494,900
Jul 17, 201954.7454.8154.6654.6754.672,256,600
Jul 16, 201954.7654.8254.6554.7254.724,354,700
Jul 15, 201955.2155.2155.0555.1355.132,997,200
Jul 12, 201955.0155.1454.9555.0955.093,040,600
Jul 11, 201955.1355.1354.9255.0755.073,393,200
Jul 10, 201955.0355.1154.8954.9754.975,133,100
Jul 09, 201954.6154.7154.5854.6454.644,575,300
Jul 08, 201955.1355.1855.0555.1355.133,914,800
Jul 05, 201955.3655.4655.0855.4555.453,752,400
Jul 03, 201955.6155.7255.5455.6955.693,122,800
Jul 02, 201955.4855.6055.4355.5355.536,973,000
Jul 01, 201955.5855.5955.2055.3655.367,673,000
Jun 28, 201954.6954.7154.5454.5854.587,620,200
Jun 27, 201954.3654.5154.3554.3654.362,904,100
Jun 26, 201954.3354.3554.1254.1454.143,129,500
Jun 25, 201954.5754.6254.2254.2254.224,557,800
Jun 24, 201954.4454.5054.3654.4654.464,630,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...