U.S. Markets closed

iShares MSCI Japan ETF (EWJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
55.59+0.02 (+0.04%)
At close: 4:00PM EDT

55.65 +0.06 (0.11%)
After hours: 4:21PM EDT

People also watch
EWHEWYEWTEWGEWZ
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201755.6955.8355.4655.5955.594,056,995
Sep 19, 201755.5855.6155.4455.5755.574,765,200
Sep 18, 201755.2555.3255.1855.2555.252,442,600
Sep 15, 201755.1655.2655.0555.2455.247,424,100
Sep 14, 201754.9255.1854.9155.1655.167,461,900
Sep 13, 201755.1955.2155.0555.1555.154,113,900
Sep 12, 201755.3555.3855.2355.2655.264,144,900
Sep 11, 201755.3255.4355.2055.2255.223,424,400
Sep 08, 201754.9755.0454.9154.9754.974,689,000
Sep 07, 201754.8354.9254.7254.8054.804,712,700
Sep 06, 201754.5054.6154.4554.4854.485,569,500
Sep 05, 201754.2454.3154.0454.2554.257,424,700
Sep 01, 201754.6354.6854.4854.4954.498,467,800
Aug 31, 201754.5054.7754.5054.7154.713,843,500
Aug 30, 201754.2054.3054.1354.2854.286,055,000
Aug 29, 201754.3854.4854.3154.3154.315,030,700
Aug 28, 201754.4854.5054.3754.4254.424,363,200
Aug 25, 201754.3154.4754.2654.3654.363,304,800
Aug 24, 201754.2654.2854.1554.1854.184,043,600
Aug 23, 201754.4654.5154.3754.4654.463,291,300
Aug 22, 201754.3454.5154.3254.4454.444,637,000
Aug 21, 201754.3354.3854.2354.3354.332,211,000
Aug 18, 201754.3854.5854.3854.4554.456,361,000
Aug 17, 201754.5354.5854.2054.2154.216,611,700
Aug 16, 201754.4154.6054.3954.5854.583,427,400
Aug 15, 201754.4954.5354.3654.4054.403,462,900
Aug 14, 201754.4054.5254.3854.4754.476,447,300
Aug 11, 201754.1754.2454.0654.0754.075,947,500
Aug 10, 201754.5854.6054.0854.1554.155,540,700
Aug 09, 201754.7754.7754.6454.7254.728,718,900
Aug 08, 201755.0655.1554.9855.0655.064,645,400
Aug 07, 201754.9955.1454.9755.1255.122,465,200
Aug 04, 201755.1555.1955.0055.1455.143,911,400
Aug 03, 201755.0655.2555.0555.1955.198,120,600
Aug 02, 201755.1255.1455.0455.0555.052,426,600
Aug 01, 201755.2155.2855.0855.0855.084,806,800
Jul 31, 201754.6854.8054.6354.7654.762,854,200
Jul 28, 201754.4154.6054.3854.5854.582,834,100
Jul 27, 201754.4954.4954.3054.4254.426,378,500
Jul 26, 201754.1054.2653.9854.2454.245,566,000
Jul 25, 201754.1354.2554.0554.0654.064,581,400
Jul 24, 201754.2554.2754.1054.2554.252,889,100
Jul 21, 201754.2454.4054.2154.3654.364,299,100
Jul 20, 201754.2454.3554.1854.2654.265,541,700
Jul 19, 201754.0054.0953.9754.0654.063,381,300
Jul 18, 201753.7853.8653.7553.8453.845,013,300
Jul 17, 201753.6353.7553.5453.5653.565,914,100
Jul 14, 201753.7153.7253.5353.6353.635,660,000
Jul 13, 201753.4353.5253.3753.5053.503,427,500
Jul 12, 201753.4953.6153.4953.5753.574,816,300
Jul 11, 201753.0553.2152.9953.2053.205,612,800
Jul 10, 201752.8452.9652.8152.8452.846,575,200
Jul 07, 201752.8153.0052.8152.9852.984,266,400
Jul 06, 201753.1053.1052.9353.0153.0122,679,800
Jul 05, 201753.3053.4353.2253.4053.404,338,200
Jul 03, 201753.5953.6053.3553.3953.396,118,200
Jun 30, 201753.7153.7653.4853.6553.655,430,500
Jun 29, 201753.7753.8553.2753.4753.477,503,100
Jun 28, 201753.7754.0453.7354.0154.016,797,400
Jun 27, 201753.8953.9053.7253.7753.773,860,200
Jun 26, 201754.1254.1653.8853.9053.904,722,800
Jun 23, 201754.0154.0853.9654.0554.053,424,500
Jun 22, 201754.0554.1054.0054.0954.099,905,000
Jun 21, 201753.9854.0053.9153.9853.987,067,600
Jun 20, 201754.0654.1554.0354.0654.0611,767,000
Jun 20, 20170.348 Dividend
Jun 19, 201754.3454.4354.3054.3954.048,283,100
Jun 16, 201754.0654.2354.0254.2253.878,192,800
Jun 15, 201753.8654.0553.7554.0053.6510,854,700
Jun 14, 201754.6454.7154.4054.5354.186,849,800
Jun 13, 201754.4954.5854.4554.5654.213,466,300
Jun 12, 201754.1954.3154.1454.2653.914,420,400
Jun 09, 201754.1554.3453.9254.0953.748,924,600
Jun 08, 201754.6154.6354.5054.5854.239,928,600
Jun 07, 201754.8254.8454.6854.7154.362,958,700
Jun 06, 201754.7254.8154.6854.7354.383,551,300
Jun 05, 201754.6854.7654.6554.6954.343,887,200
Jun 02, 201754.6154.9054.5554.9054.556,194,500
Jun 01, 201753.7053.7853.6253.7753.436,246,200
May 31, 201753.3953.3953.2353.2952.952,829,100
May 30, 201753.2453.3753.2053.2952.953,478,600
May 26, 201753.0353.1852.9853.1852.842,553,000
May 25, 201753.0953.1953.0553.1552.812,368,300
May 24, 201752.9053.0152.8353.0152.672,855,200
May 23, 201753.1453.1853.0753.0952.753,325,900
May 22, 201753.0053.0752.9653.0252.682,777,900
May 19, 201752.8753.0852.8353.0552.716,983,600
May 18, 201752.4252.6752.3352.6252.285,130,400
May 17, 201752.6052.6752.4352.4852.147,070,000
May 16, 201752.6452.6752.4452.5652.223,930,400
May 15, 201752.5252.6052.4952.5252.184,032,000
May 12, 201752.3652.4552.3352.3752.034,669,200
May 11, 201752.3252.3552.2252.2451.916,924,500
May 10, 201752.4752.4852.3852.3852.045,114,200
May 09, 201752.6452.6852.5452.6252.287,210,500
May 08, 201752.8852.9152.7652.7952.4512,056,500
May 05, 201752.5452.7952.5052.7752.435,867,500
May 04, 201752.2852.5052.2352.4852.146,380,700
May 03, 201752.1552.4452.0852.3552.024,769,000
May 02, 201752.3252.3452.2052.2251.894,027,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...