Advertisement
Advertisement
iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 58.20 | 58.71 | 58.16 | 58.69 | 58.69 | 8,427,600 |
| Mar 30, 2023 | 57.96 | 58.10 | 57.91 | 57.98 | 57.98 | 4,902,900 |
| Mar 29, 2023 | 57.68 | 57.81 | 57.61 | 57.71 | 57.71 | 5,225,400 |
| Mar 28, 2023 | 57.47 | 57.54 | 57.38 | 57.49 | 57.49 | 3,848,900 |
| Mar 27, 2023 | 57.21 | 57.44 | 57.15 | 57.38 | 57.38 | 3,751,800 |
| Mar 24, 2023 | 56.99 | 57.14 | 56.76 | 57.13 | 57.13 | 4,123,000 |
| Mar 23, 2023 | 57.21 | 57.49 | 56.75 | 56.96 | 56.96 | 7,151,300 |
| Mar 22, 2023 | 56.85 | 57.51 | 56.67 | 56.71 | 56.71 | 6,112,900 |
| Mar 21, 2023 | 56.74 | 56.89 | 56.55 | 56.87 | 56.87 | 4,640,900 |
| Mar 20, 2023 | 56.33 | 56.68 | 56.28 | 56.52 | 56.52 | 6,567,400 |
| Mar 17, 2023 | 56.04 | 56.14 | 55.71 | 55.71 | 55.71 | 5,380,200 |
| Mar 16, 2023 | 55.38 | 56.07 | 55.34 | 56.06 | 56.06 | 7,071,500 |
| Mar 15, 2023 | 55.03 | 55.13 | 54.56 | 54.94 | 54.94 | 12,286,100 |
| Mar 14, 2023 | 55.75 | 56.13 | 55.68 | 56.08 | 56.08 | 6,264,400 |
| Mar 13, 2023 | 56.49 | 56.82 | 56.23 | 56.24 | 56.24 | 9,131,200 |
| Mar 10, 2023 | 57.33 | 57.49 | 56.71 | 56.78 | 56.78 | 9,355,700 |
| Mar 09, 2023 | 58.06 | 58.16 | 57.36 | 57.47 | 57.47 | 5,245,600 |
| Mar 08, 2023 | 57.45 | 57.73 | 57.33 | 57.57 | 57.57 | 8,046,700 |
| Mar 07, 2023 | 57.60 | 57.68 | 56.83 | 56.87 | 56.87 | 5,951,700 |
| Mar 06, 2023 | 57.39 | 57.57 | 57.27 | 57.38 | 57.38 | 5,144,800 |
| Mar 03, 2023 | 56.84 | 57.48 | 56.71 | 57.38 | 57.38 | 8,397,400 |
| Mar 02, 2023 | 55.76 | 56.17 | 55.74 | 56.09 | 56.09 | 4,457,500 |
| Mar 01, 2023 | 56.05 | 56.25 | 55.89 | 56.03 | 56.03 | 5,942,200 |
| Feb 28, 2023 | 55.87 | 56.16 | 55.79 | 55.94 | 55.94 | 4,853,200 |
| Feb 27, 2023 | 56.20 | 56.28 | 56.03 | 56.15 | 56.15 | 2,106,700 |
| Feb 24, 2023 | 55.56 | 55.81 | 55.44 | 55.62 | 55.62 | 3,795,100 |
| Feb 23, 2023 | 56.09 | 56.47 | 55.88 | 56.46 | 56.46 | 2,875,400 |
| Feb 22, 2023 | 56.21 | 56.23 | 55.77 | 55.90 | 55.90 | 2,807,700 |
| Feb 21, 2023 | 56.55 | 56.73 | 56.29 | 56.32 | 56.32 | 3,245,900 |
| Feb 17, 2023 | 56.83 | 57.10 | 56.65 | 57.02 | 57.02 | 1,972,600 |
| Feb 16, 2023 | 56.81 | 57.33 | 56.76 | 57.04 | 57.04 | 3,376,500 |
| Feb 15, 2023 | 56.98 | 57.24 | 56.90 | 57.23 | 57.23 | 3,485,900 |
| Feb 14, 2023 | 57.49 | 58.12 | 57.37 | 57.80 | 57.80 | 4,342,200 |
| Feb 13, 2023 | 57.53 | 58.09 | 57.49 | 58.09 | 58.09 | 4,087,500 |
| Feb 10, 2023 | 58.23 | 58.31 | 57.93 | 58.12 | 58.12 | 2,959,000 |
| Feb 09, 2023 | 58.56 | 58.58 | 57.71 | 57.79 | 57.79 | 3,748,000 |
| Feb 08, 2023 | 57.94 | 58.02 | 57.63 | 57.73 | 57.73 | 3,460,600 |
| Feb 07, 2023 | 57.54 | 58.39 | 57.37 | 58.37 | 58.37 | 4,250,200 |
| Feb 06, 2023 | 57.47 | 57.59 | 57.15 | 57.53 | 57.53 | 2,711,300 |
| Feb 03, 2023 | 58.15 | 58.49 | 57.85 | 58.06 | 58.06 | 4,618,600 |
| Feb 02, 2023 | 59.00 | 59.01 | 58.42 | 58.73 | 58.73 | 5,095,600 |
| Feb 01, 2023 | 58.33 | 59.04 | 57.94 | 58.87 | 58.87 | 5,407,800 |
| Jan 31, 2023 | 58.33 | 58.69 | 58.13 | 58.67 | 58.67 | 3,092,000 |
| Jan 30, 2023 | 58.58 | 58.86 | 58.47 | 58.47 | 58.47 | 3,389,100 |
| Jan 27, 2023 | 58.60 | 58.91 | 58.52 | 58.82 | 58.82 | 3,369,800 |
| Jan 26, 2023 | 58.75 | 58.81 | 58.25 | 58.66 | 58.66 | 2,231,000 |
| Jan 25, 2023 | 58.35 | 58.82 | 58.27 | 58.78 | 58.78 | 2,967,500 |
| Jan 24, 2023 | 57.81 | 58.23 | 57.58 | 58.08 | 58.08 | 3,058,200 |
| Jan 23, 2023 | 57.37 | 57.81 | 57.27 | 57.69 | 57.69 | 4,207,500 |
| Jan 20, 2023 | 57.12 | 57.85 | 57.02 | 57.85 | 57.85 | 4,456,800 |
| Jan 19, 2023 | 57.19 | 57.34 | 57.00 | 57.20 | 57.20 | 5,455,300 |
| Jan 18, 2023 | 57.98 | 58.08 | 57.21 | 57.23 | 57.23 | 4,175,700 |
| Jan 17, 2023 | 57.11 | 57.35 | 57.06 | 57.31 | 57.31 | 8,498,300 |
| Jan 13, 2023 | 56.37 | 56.79 | 56.33 | 56.77 | 56.77 | 5,024,200 |
| Jan 12, 2023 | 56.07 | 56.53 | 55.48 | 56.53 | 56.53 | 4,269,600 |
| Jan 11, 2023 | 55.16 | 55.23 | 54.95 | 55.20 | 55.20 | 4,146,200 |
| Jan 10, 2023 | 54.70 | 54.82 | 54.41 | 54.76 | 54.76 | 2,293,300 |
| Jan 09, 2023 | 55.00 | 55.38 | 54.86 | 54.89 | 54.89 | 3,307,100 |
| Jan 06, 2023 | 53.86 | 54.83 | 53.57 | 54.77 | 54.77 | 4,643,200 |
| Jan 05, 2023 | 53.41 | 53.70 | 53.27 | 53.43 | 53.43 | 3,930,800 |
| Jan 04, 2023 | 54.68 | 54.74 | 54.02 | 54.16 | 54.16 | 7,988,000 |
| Jan 03, 2023 | 55.05 | 55.31 | 54.57 | 54.70 | 54.70 | 4,802,700 |
| Dec 30, 2022 | 54.58 | 54.74 | 54.37 | 54.44 | 54.44 | 4,266,100 |
| Dec 29, 2022 | 54.62 | 55.02 | 54.59 | 54.87 | 54.87 | 2,845,700 |
| Dec 28, 2022 | 54.62 | 54.76 | 53.87 | 53.87 | 53.87 | 2,674,700 |
| Dec 27, 2022 | 54.58 | 54.76 | 54.40 | 54.52 | 54.52 | 1,957,300 |
| Dec 23, 2022 | 54.58 | 54.85 | 54.44 | 54.77 | 54.77 | 2,062,900 |
| Dec 22, 2022 | 54.91 | 54.93 | 54.30 | 54.73 | 54.73 | 3,898,600 |
| Dec 21, 2022 | 54.98 | 55.25 | 54.83 | 54.89 | 54.89 | 4,500,700 |
| Dec 20, 2022 | 55.02 | 55.55 | 54.85 | 54.97 | 54.97 | 6,279,300 |
| Dec 19, 2022 | 54.48 | 54.61 | 54.09 | 54.20 | 54.20 | 3,185,400 |
| Dec 16, 2022 | 54.23 | 54.65 | 54.13 | 54.55 | 54.55 | 3,742,100 |
| Dec 15, 2022 | 55.17 | 55.27 | 54.29 | 54.51 | 54.51 | 4,615,100 |
| Dec 14, 2022 | 56.16 | 56.46 | 55.47 | 55.87 | 55.87 | 5,829,200 |
| Dec 13, 2022 | 56.62 | 56.62 | 55.79 | 55.92 | 55.92 | 6,082,600 |
| Dec 12, 2022 | 55.17 | 55.30 | 54.97 | 55.25 | 55.25 | 3,164,300 |
| Dec 09, 2022 | 55.36 | 55.68 | 55.25 | 55.26 | 55.26 | 2,386,600 |
| Dec 08, 2022 | 54.84 | 55.15 | 54.68 | 55.09 | 55.09 | 2,374,500 |
| Dec 07, 2022 | 54.80 | 54.96 | 54.62 | 54.75 | 54.75 | 3,521,800 |
| Dec 06, 2022 | 54.90 | 55.07 | 54.35 | 54.59 | 54.59 | 4,416,000 |
| Dec 05, 2022 | 55.21 | 55.47 | 54.59 | 54.76 | 54.76 | 5,890,500 |
| Dec 02, 2022 | 55.37 | 56.14 | 55.36 | 55.93 | 55.93 | 10,397,900 |
| Dec 01, 2022 | 56.25 | 56.35 | 55.78 | 56.18 | 56.18 | 4,397,600 |
| Nov 30, 2022 | 55.07 | 56.02 | 54.73 | 55.80 | 55.80 | 7,965,500 |
| Nov 29, 2022 | 55.20 | 55.52 | 55.16 | 55.19 | 55.19 | 2,403,800 |
| Nov 28, 2022 | 55.77 | 56.00 | 55.47 | 55.53 | 55.53 | 2,778,700 |
| Nov 25, 2022 | 55.83 | 56.05 | 55.79 | 55.96 | 55.96 | 1,951,000 |
| Nov 23, 2022 | 55.12 | 55.75 | 55.06 | 55.58 | 55.58 | 3,675,200 |
| Nov 22, 2022 | 54.48 | 54.95 | 54.45 | 54.95 | 54.95 | 2,729,500 |
| Nov 21, 2022 | 53.87 | 54.03 | 53.69 | 53.80 | 53.80 | 1,972,200 |
| Nov 18, 2022 | 54.47 | 54.48 | 54.14 | 54.24 | 54.24 | 1,908,300 |
| Nov 17, 2022 | 53.81 | 54.31 | 53.81 | 54.26 | 54.26 | 2,996,600 |
| Nov 16, 2022 | 54.50 | 54.60 | 54.20 | 54.36 | 54.36 | 3,337,000 |
| Nov 15, 2022 | 55.00 | 55.04 | 54.38 | 54.55 | 54.55 | 3,360,200 |
| Nov 14, 2022 | 54.15 | 54.52 | 54.03 | 54.19 | 54.19 | 3,749,200 |
| Nov 11, 2022 | 54.53 | 55.00 | 54.32 | 54.94 | 54.94 | 6,372,500 |
| Nov 10, 2022 | 52.97 | 53.90 | 52.81 | 53.87 | 53.87 | 6,381,700 |
| Nov 09, 2022 | 51.33 | 51.68 | 50.94 | 51.02 | 51.02 | 3,875,000 |
| Nov 08, 2022 | 51.69 | 52.19 | 51.62 | 51.90 | 51.90 | 4,415,100 |
| Nov 07, 2022 | 51.21 | 51.29 | 50.96 | 51.16 | 51.16 | 2,904,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
