EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202059.9259.9559.4359.5359.535,700,400
Jan 23, 202059.7059.8359.4859.7659.764,630,500
Jan 22, 202059.8159.8659.6259.6959.697,059,700
Jan 21, 202059.6759.7259.4259.4259.426,984,700
Jan 17, 202059.7059.7859.5859.7459.743,557,100
Jan 16, 202059.6159.7559.5659.7059.704,185,900
Jan 15, 202059.5759.7259.5759.6659.665,275,200
Jan 14, 202059.7159.9559.6959.8859.8811,616,900
Jan 13, 202059.5359.8859.4359.8659.867,524,400
Jan 10, 202059.7859.8559.4459.5259.524,927,200
Jan 09, 202059.8659.9759.7559.9459.947,113,300
Jan 08, 202059.4059.7559.3559.5259.527,717,200
Jan 07, 202059.7059.7659.4959.5159.515,013,600
Jan 06, 202059.1359.4559.1359.4159.415,383,800
Jan 03, 202059.1359.6459.0759.2059.208,391,100
Jan 02, 202059.8059.9659.7059.8659.8612,542,300
Dec 31, 201959.0259.2658.9559.2459.245,113,900
Dec 30, 201959.5459.5559.0159.0559.056,503,200
Dec 27, 201959.7459.7959.5359.5859.583,741,900
Dec 26, 201959.6159.7159.5759.6959.693,554,300
Dec 24, 201959.5759.6259.4959.5359.533,726,900
Dec 23, 201959.6859.8159.6359.7759.773,941,900
Dec 20, 201959.8459.9159.7659.8259.826,446,200
Dec 19, 201959.7859.9659.7859.8659.863,727,500
Dec 18, 201959.8459.9259.7959.9259.925,190,000
Dec 17, 201960.1260.2860.0560.1660.168,097,400
Dec 16, 201960.0760.3160.0760.2960.297,287,600
Dec 16, 20190.716 Dividend
Dec 13, 201960.4160.7560.3460.7360.0112,498,600
Dec 12, 201960.1460.6960.1160.5759.867,777,400
Dec 11, 201960.1960.4960.1760.4259.715,530,100
Dec 10, 201960.3160.4760.1960.2959.5811,144,200
Dec 09, 201960.5260.5960.3060.3259.613,941,400
Dec 06, 201960.5160.7060.5160.6659.9410,341,500
Dec 05, 201960.1160.1159.9259.9759.266,626,400
Dec 04, 201960.0460.2159.9960.2159.506,889,900
Dec 03, 201959.0959.5858.9559.5458.846,330,400
Dec 02, 201959.5559.5658.9459.3158.6114,858,500
Nov 29, 201959.3959.4959.3759.4358.733,708,700
Nov 27, 201959.9360.0159.9160.0059.296,895,500
Nov 26, 201959.8159.9259.7459.8859.175,536,900
Nov 25, 201959.8359.9859.8159.9859.276,873,300
Nov 22, 201959.5559.6259.4459.5758.873,920,200
Nov 21, 201959.5159.5559.3459.5358.833,169,700
Nov 20, 201959.5159.6759.2559.4758.777,449,300
Nov 19, 201959.7559.7959.4959.6558.953,974,700
Nov 18, 201959.6859.8659.5859.8459.134,214,900
Nov 15, 201959.5859.7959.5759.7959.095,070,600
Nov 14, 201959.2159.4559.2159.4458.746,197,100
Nov 13, 201959.3859.7559.3859.7059.007,287,600
Nov 12, 201959.9160.0459.7959.9159.204,600,400
Nov 11, 201959.5359.8259.5359.7859.082,578,300
Nov 08, 201959.6859.9459.5659.9359.227,107,900
Nov 07, 201960.0860.1559.9459.9659.259,191,200
Nov 06, 201959.6359.7259.5359.6158.9113,558,200
Nov 05, 201959.7559.8459.5959.7459.047,783,200
Nov 04, 201959.6059.6859.5259.6658.968,163,100
Nov 01, 201959.2559.4359.1759.2658.567,105,000
Oct 31, 201958.5858.6858.3558.6857.997,278,200
Oct 30, 201958.5158.6858.2858.6757.986,798,700
Oct 29, 201958.3958.5458.3758.5157.825,068,700
Oct 28, 201958.0758.2858.0658.2657.575,259,300
Oct 25, 201957.8958.1557.8658.0957.414,427,800
Oct 24, 201958.1058.1557.9158.1257.434,448,500
Oct 23, 201957.9558.1957.9258.0957.417,897,800
Oct 22, 201957.9558.0857.8157.8557.176,971,300
Oct 21, 201957.7957.9057.7457.7857.104,249,500
Oct 18, 201957.2757.4657.1857.3756.695,311,200
Oct 17, 201957.5357.6257.2957.4856.804,833,600
Oct 16, 201957.5157.6857.4757.6356.954,158,800
Oct 15, 201957.3757.8757.3557.7557.078,740,600
Oct 14, 201956.8657.0556.8456.9056.232,334,100
Oct 11, 201956.9057.4056.8657.1556.4814,405,500
Oct 10, 201956.2356.5756.1856.4555.787,978,400
Oct 09, 201956.4756.5756.3456.5255.854,710,000
Oct 08, 201956.2756.3856.0256.0355.376,914,500
Oct 07, 201956.4556.6856.3556.3655.705,418,600
Oct 04, 201956.2056.7456.1956.7256.055,242,500
Oct 03, 201955.7556.0855.5356.0755.419,285,700
Oct 02, 201956.1556.1555.6455.7955.138,254,600
Oct 01, 201956.7856.7956.3756.4955.828,235,500
Sep 30, 201956.3256.7456.2556.7456.075,382,900
Sep 27, 201956.7256.7756.4056.4855.816,899,800
Sep 26, 201957.4457.4557.2057.3056.626,357,500
Sep 25, 201956.9457.2556.8257.2056.535,835,500
Sep 24, 201957.3357.4156.9456.9756.3012,010,400
Sep 23, 201956.6956.9656.6956.8956.225,283,500
Sep 20, 201957.0557.1756.8856.9556.286,833,400
Sep 19, 201957.0557.3057.0257.0856.415,930,900
Sep 18, 201956.5156.6956.2756.6655.996,341,400
Sep 17, 201956.4556.7856.4356.7856.116,814,700
Sep 16, 201956.6956.8156.5456.5755.906,166,600
Sep 13, 201956.7156.9856.7156.8756.207,997,300
Sep 12, 201956.1956.3356.0256.2155.559,621,600
Sep 11, 201955.8455.8655.7255.8455.187,237,900
Sep 10, 201955.2155.3555.1355.3554.704,182,300
Sep 09, 201955.2355.2555.0655.1954.5415,092,000
Sep 06, 201954.7454.9054.6754.8354.185,284,400
Sep 05, 201954.5754.8054.5754.6454.005,378,500
Sep 04, 201954.1554.2954.0954.2553.613,585,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...