U.S. Markets open in 1 hr 31 mins

iShares MSCI Japan ETF (EWJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
67.26-0.37 (-0.55%)
At close: 4:00PM EDT
67.37 +0.11 (0.16%)
Pre-Market: 07:40AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 202167.3167.4266.8567.2667.265,217,500
Jul 26, 202167.3367.6467.2767.6367.634,731,900
Jul 23, 202167.7867.9267.6067.8767.874,876,700
Jul 22, 202167.6667.6967.4067.4967.493,906,900
Jul 21, 202166.9667.5866.9267.5367.533,787,600
Jul 20, 202166.5367.2066.4467.0567.056,998,600
Jul 19, 202166.6866.8165.8066.2666.2610,654,000
Jul 16, 202167.7067.7167.0967.2267.224,813,800
Jul 15, 202167.8568.0767.7367.9167.914,064,400
Jul 14, 202168.8068.9368.6368.7568.753,230,700
Jul 13, 202168.6368.7168.1868.4168.413,737,000
Jul 12, 202168.3268.6568.2868.6368.635,932,000
Jul 09, 202167.9968.4467.9468.4368.436,541,600
Jul 08, 202166.5366.8666.3866.6466.646,309,100
Jul 07, 202167.6867.8367.4067.6967.695,445,100
Jul 06, 202167.9667.9867.3267.6667.664,459,100
Jul 02, 202167.7867.9267.6067.9167.915,253,700
Jul 01, 202167.2267.5267.1667.4967.495,091,500
Jun 30, 202167.4767.6967.2467.5467.545,065,700
Jun 29, 202168.3668.3968.1068.1968.194,268,100
Jun 28, 202168.2668.2668.0568.1468.145,012,300
Jun 25, 202168.4268.4668.2268.4268.423,532,700
Jun 24, 202167.9368.1467.8868.1168.113,344,700
Jun 23, 202167.5667.6867.3567.5267.524,900,400
Jun 22, 202168.0068.2467.8368.0468.045,616,000
Jun 21, 202167.3268.0267.1967.9667.965,464,800
Jun 18, 202167.4067.5267.1767.2567.256,717,900
Jun 17, 202168.7768.9168.5568.8268.825,887,400
Jun 16, 202169.2669.3668.7469.0869.085,742,900
Jun 15, 202169.1269.2168.9769.1969.195,175,600
Jun 14, 202168.7768.8768.6068.8668.862,963,500
Jun 11, 202168.7968.9168.6468.8868.883,547,600
Jun 10, 202168.8168.9768.6768.7868.789,687,600
Jun 10, 20210.505 Dividend
Jun 09, 202169.2869.3168.9568.9968.484,593,000
Jun 08, 202169.7069.7969.4369.4868.976,594,200
Jun 07, 202169.7769.8269.4969.8269.315,774,400
Jun 04, 202169.4069.7269.3069.5569.047,333,600
Jun 03, 202168.7768.9468.5768.8068.304,862,500
Jun 02, 202168.7668.9468.6868.7868.285,753,300
Jun 01, 202168.5668.6168.1168.1567.655,514,000
May 28, 202168.7068.8768.5568.5868.084,776,600
May 27, 202168.2868.4268.0768.2767.775,490,900
May 26, 202168.2068.3568.1468.2267.723,115,000
May 25, 202168.3068.3367.8968.0767.573,394,300
May 24, 202168.1168.3168.0468.2367.734,044,400
May 21, 202167.9468.0767.5767.9367.437,088,800
May 20, 202167.2867.7867.2467.5667.076,274,300
May 19, 202166.7667.2266.6066.9566.467,092,600
May 18, 202167.5867.7267.2467.2966.806,200,900
May 17, 202166.4266.5366.2266.4565.964,992,100
May 14, 202166.6967.0366.6567.0166.526,792,500
May 13, 202165.3866.0865.3865.9765.499,473,200
May 12, 202166.5166.7465.2365.4364.9513,944,500
May 11, 202167.3267.8667.1367.7567.259,958,500
May 10, 202169.5369.5868.8868.9268.428,289,300
May 07, 202168.6769.1368.5569.0668.557,396,500
May 06, 202168.1768.7368.0768.7268.2212,271,100
May 05, 202167.8768.4067.8168.1767.6710,408,400
May 04, 202167.6667.8267.0167.3666.878,011,900
May 03, 202167.9168.2567.7968.2267.725,433,700
Apr 30, 202167.6967.8067.1967.4266.936,545,900
Apr 29, 202168.1368.2067.6468.0467.545,639,800
Apr 28, 202167.9568.1967.8467.9867.484,592,300
Apr 27, 202167.9968.1467.8868.0067.503,852,800
Apr 26, 202168.9369.0468.6968.8468.346,010,900
Apr 23, 202168.7369.3168.6969.1068.598,746,300
Apr 22, 202168.9368.9868.3668.4967.997,019,600
Apr 21, 202167.6068.4167.5768.3767.877,032,100
Apr 20, 202168.0568.1567.5567.7967.299,035,400
Apr 19, 202169.7669.8169.0569.2968.7811,056,300
Apr 16, 202169.9369.9669.7969.9669.453,184,400
Apr 15, 202169.8769.9669.7869.8869.376,310,800
Apr 14, 202169.4269.8069.3769.5569.045,627,000
Apr 13, 202169.3269.7269.2669.6869.172,916,700
Apr 12, 202169.3469.4269.0869.2468.732,847,800
Apr 09, 202169.3169.6769.3169.6769.164,962,200
Apr 08, 202169.2269.2369.0669.1968.683,922,200
Apr 07, 202168.8269.1368.8269.1268.614,644,300
Apr 06, 202168.8769.0568.7168.9268.424,675,200
Apr 05, 202169.5070.0269.4769.9869.475,171,100
Apr 01, 202168.6869.2468.6269.1468.635,160,000
Mar 31, 202168.3368.9568.3268.5268.027,248,300
Mar 30, 202169.0469.3968.9269.1868.675,626,800
Mar 29, 202169.6169.8269.3269.6969.189,160,500
Mar 26, 202169.4070.1269.3670.1169.604,408,500
Mar 25, 202168.5169.2868.3869.1968.688,219,000
Mar 24, 202168.3368.8368.2368.4167.919,423,100
Mar 23, 202169.4569.5969.0169.1768.666,458,000
Mar 22, 202170.0070.4869.9570.2269.714,935,900
Mar 19, 202170.6470.7469.8170.6970.178,822,500
Mar 18, 202170.2270.8070.1670.1869.679,520,600
Mar 17, 202169.4270.0869.3769.9969.485,228,300
Mar 16, 202169.6369.7669.4769.5469.035,251,100
Mar 15, 202168.9969.3268.8169.3168.806,445,300
Mar 12, 202168.5268.9468.5168.9468.446,188,100
Mar 11, 202168.1568.3567.9268.0467.544,107,300
Mar 10, 202168.2968.5168.0568.3867.886,115,700
Mar 09, 202167.8868.3567.7268.1467.646,702,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...