EWJ - iShares MSCI Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201956.6956.9656.6956.8856.885,084,016
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, 201954.0054.5353.9654.5354.534,501,700
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, 201955.5855.5955.2055.3655.367,774,400
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
Jun 21, 201954.4954.6454.4454.4654.465,512,300
Jun 20, 201955.0855.1154.7155.0055.005,851,100
Jun 19, 201954.2454.5354.1654.4754.477,401,900
Jun 18, 201953.6154.0253.6153.9953.997,818,400
Jun 17, 201953.6553.7353.6253.6753.674,117,300
Jun 17, 20190.487 Dividend
Jun 14, 201954.0354.0553.9154.0053.514,805,100
Jun 13, 201954.2854.3253.9854.1453.654,410,200
Jun 12, 201954.5054.5754.1854.2053.715,555,100
Jun 11, 201954.9654.9954.7454.8154.323,556,900
Jun 10, 201954.6254.7654.5954.6354.142,866,800
Jun 07, 201954.0954.4154.0754.3853.896,287,200
Jun 06, 201953.7253.8353.6253.7353.255,012,300
Jun 05, 201953.8953.9153.5553.6753.195,084,100
Jun 04, 201953.1153.6853.0353.6453.168,127,600
Jun 03, 201952.9753.0752.7953.0352.5512,242,800
May 31, 201952.5952.8852.5052.7252.2411,481,500
May 30, 201953.1853.3253.1053.2952.815,601,800
May 29, 201953.1853.2552.8753.0552.576,281,900
May 28, 201953.8253.8953.2953.3052.826,796,500
May 24, 201953.7153.7653.5353.7553.273,512,400
May 23, 201953.0153.1152.8652.9352.456,110,400
May 22, 201953.3453.4553.2753.3352.854,607,000
May 21, 201953.6553.8053.5653.7753.297,052,800
May 20, 201953.4153.5653.2953.4052.924,029,200
May 17, 201953.8154.0653.6753.6953.215,877,400
May 16, 201953.8154.1453.7953.8953.404,622,500
May 15, 201953.1953.7553.1353.6753.196,987,100
May 14, 201953.4953.7153.4253.5953.116,981,000
May 13, 201953.1953.2452.7652.8552.3713,771,100
May 10, 201953.5954.0953.1854.0753.588,129,200
May 09, 201953.3253.7753.0953.7053.229,657,600
May 08, 201953.9454.2253.8654.0553.5613,189,000
May 07, 201954.8954.9754.2254.3853.8916,407,100
May 06, 201954.8355.4354.8155.3954.8910,520,600
May 03, 201955.5155.9955.5155.9655.465,549,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...