Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Japan ETF (EWJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
58.67+0.20 (+0.34%)
At close: 04:00PM EST
58.67 0.00 (0.00%)
After hours: 04:27PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202358.3358.6958.1358.6758.673,091,286
Jan 30, 202358.5858.8658.4758.4758.473,389,100
Jan 27, 202358.6058.9158.5258.8258.823,369,800
Jan 26, 202358.7558.8158.2558.6658.662,231,000
Jan 25, 202358.3558.8258.2758.7858.782,967,500
Jan 24, 202357.8158.2357.5858.0858.083,058,200
Jan 23, 202357.3757.8157.2757.6957.694,207,500
Jan 20, 202357.1257.8557.0257.8557.854,456,800
Jan 19, 202357.1957.3457.0057.2057.205,455,300
Jan 18, 202357.9858.0857.2157.2357.234,175,700
Jan 17, 202357.1157.3557.0657.3157.318,498,300
Jan 13, 202356.3756.7956.3356.7756.775,024,200
Jan 12, 202356.0756.5355.4856.5356.534,269,600
Jan 11, 202355.1655.2354.9555.2055.204,146,200
Jan 10, 202354.7054.8254.4154.7654.762,293,300
Jan 09, 202355.0055.3854.8654.8954.893,307,100
Jan 06, 202353.8654.8353.5754.7754.774,642,700
Jan 05, 202353.4153.7053.2753.4353.433,930,800
Jan 04, 202354.6854.7454.0254.1654.167,988,000
Jan 03, 202355.0555.3154.5754.7054.704,802,700
Dec 30, 202254.5854.7454.3754.4454.444,266,100
Dec 29, 202254.6255.0254.5954.8754.872,845,700
Dec 28, 202254.6254.7653.8753.8753.872,674,700
Dec 27, 202254.5854.7654.4054.5254.521,957,300
Dec 23, 202254.5854.8554.4454.7754.772,062,900
Dec 22, 202254.9154.9354.3054.7354.733,898,600
Dec 21, 202254.9855.2554.8354.8954.894,500,700
Dec 20, 202255.0255.5554.8554.9754.976,279,300
Dec 19, 202254.4854.6154.0954.2054.203,185,400
Dec 16, 202254.2354.6554.1354.5554.553,742,100
Dec 15, 202255.1755.2754.2954.5154.514,615,100
Dec 14, 202256.1656.4655.4755.8755.875,829,200
Dec 13, 202256.6256.6255.7955.9255.926,082,600
Dec 12, 202255.1755.3054.9755.2555.253,164,300
Dec 09, 202255.3655.6855.2555.2655.262,386,600
Dec 08, 202254.8455.1554.6855.0955.092,374,500
Dec 07, 202254.8054.9654.6254.7554.753,521,800
Dec 06, 202254.9055.0754.3554.5954.594,416,000
Dec 05, 202255.2155.4754.5954.7654.765,890,500
Dec 02, 202255.3756.1455.3655.9355.9310,397,900
Dec 01, 202256.2556.3555.7856.1856.184,397,600
Nov 30, 202255.0756.0254.7355.8055.807,965,500
Nov 29, 202255.2055.5255.1655.1955.192,403,800
Nov 28, 202255.7756.0055.4755.5355.532,778,700
Nov 25, 202255.8356.0555.7955.9655.961,951,000
Nov 23, 202255.1255.7555.0655.5855.583,675,200
Nov 22, 202254.4854.9554.4554.9554.952,729,500
Nov 21, 202253.8754.0353.6953.8053.801,972,200
Nov 18, 202254.4754.4854.1454.2454.241,908,300
Nov 17, 202253.8154.3153.8154.2654.262,996,600
Nov 16, 202254.5054.6054.2054.3654.363,337,000
Nov 15, 202255.0055.0454.3854.5554.553,360,200
Nov 14, 202254.1554.5254.0354.1954.193,749,200
Nov 11, 202254.5355.0054.3254.9454.946,372,500
Nov 10, 202252.9753.9052.8153.8753.876,381,700
Nov 09, 202251.3351.6850.9451.0251.023,875,000
Nov 08, 202251.6952.1951.6251.9051.904,415,100
Nov 07, 202251.2151.2950.9651.1651.162,904,000
Nov 04, 202250.4850.9550.2850.8750.874,596,200
Nov 03, 202249.7850.1249.6749.9049.903,569,400
Nov 02, 202250.7351.3549.9850.0450.045,510,900
Nov 01, 202250.8550.8650.1750.3750.375,872,400
Oct 31, 202249.8750.0549.8049.9949.994,453,600
Oct 28, 202249.6850.2849.6850.2850.283,756,300
Oct 27, 202250.1850.4449.7449.7549.754,126,700
Oct 26, 202250.1250.7250.1150.3850.383,891,600
Oct 25, 202249.5050.1549.5050.0950.093,839,100
Oct 24, 202248.7749.0348.5648.9748.975,453,200
Oct 21, 202247.7949.4947.6749.2949.2912,892,200
Oct 20, 202248.6549.0748.3648.4448.443,781,700
Oct 19, 202248.5748.7848.2648.4848.483,546,800
Oct 18, 202249.2849.2848.5648.7848.784,612,100
Oct 17, 202248.8249.0948.7848.9548.953,169,700
Oct 14, 202249.2749.4148.4048.4648.466,519,900
Oct 13, 202247.6949.3047.6449.1749.176,222,500
Oct 12, 202248.7848.9748.6948.7448.743,881,700
Oct 11, 202249.3049.6749.0149.1049.103,240,400
Oct 10, 202249.7049.7449.3249.6149.613,597,600
Oct 07, 202250.2750.3349.6549.8149.814,116,800
Oct 06, 202250.6350.7850.3250.3250.324,414,000
Oct 05, 202250.6151.0250.3950.7850.784,110,000
Oct 04, 202250.6751.3550.6051.3251.325,520,800
Oct 03, 202249.3149.9049.1749.7349.735,328,700
Sep 30, 202248.8649.3148.7148.8548.856,318,300
Sep 29, 202249.3049.4148.8649.2649.264,599,000
Sep 28, 202248.9649.8648.8849.7449.746,345,400
Sep 27, 202249.2549.3848.6248.8248.825,212,900
Sep 26, 202249.3949.6749.0249.2349.234,535,600
Sep 23, 202250.2550.3549.7350.0450.045,641,100
Sep 22, 202251.3551.4250.8551.0751.075,896,200
Sep 21, 202251.0751.5450.5750.6750.675,299,700
Sep 20, 202251.3251.4251.0651.2651.264,299,600
Sep 19, 202251.2251.8951.2251.8051.803,877,600
Sep 16, 202251.5651.7751.4551.6351.633,814,500
Sep 15, 202251.7952.1251.6051.6751.673,567,200
Sep 14, 202252.2052.3551.8452.0852.085,156,200
Sep 13, 202252.1352.3251.3251.3451.3410,922,400
Sep 12, 202253.1253.4153.0653.0953.096,672,600
Sep 09, 202252.7253.0952.7053.0753.075,370,100
Sep 08, 202251.6352.1251.5552.0952.094,333,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement