Skip to main content
logo
iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
75.29
+1.22 (1.65%)
Aug 4, 2025, 4:00 PM - Market closed

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202574.8075.3474.8075.2975.291.65%5,963,559
Aug 1, 202574.1074.1573.4274.0774.070.61%7,790,785
Jul 31, 202574.2574.2673.3473.6273.62-0.49%8,368,163
Jul 30, 202574.3074.4673.7273.9873.980.14%7,624,858
Jul 29, 202574.2074.2473.8173.8873.88-0.53%6,473,676
Jul 28, 202574.5874.6674.1274.2774.27-1.86%6,767,808
Jul 25, 202575.5275.7375.4575.6875.68-1.14%9,017,884
Jul 24, 202576.7676.9376.5376.5576.550.08%7,504,516
Jul 23, 202576.2876.5976.0876.4976.494.81%19,572,542
Jul 22, 202573.0273.0372.7372.9872.980.51%9,150,675
Jul 21, 202572.4472.9872.3972.6172.611.11%4,380,139
Jul 18, 202572.1572.1771.7171.8171.81-0.80%5,679,228
Jul 17, 202572.1472.5072.0972.3972.390.51%4,096,277
Jul 16, 202571.6972.0371.5272.0272.020.46%7,632,856
Jul 15, 202572.2372.2671.6171.6971.69-0.99%4,302,518
Jul 14, 202572.2572.4972.2172.4172.410.07%2,233,562
Jul 11, 202572.4272.4672.2272.3672.36-0.80%3,110,761
Jul 10, 202572.7273.0172.5572.9472.94-0.49%2,427,719
Jul 9, 202573.1373.3372.9173.3073.300.15%4,077,741
Jul 8, 202572.9573.2572.8673.1973.190.51%4,668,104
Jul 7, 202573.6173.7072.5872.8272.82-2.39%11,486,022
Jul 3, 202574.4174.7274.4174.6074.600.19%1,990,415
Jul 2, 202574.2374.4974.1674.4674.460.05%3,670,427
Jul 1, 202574.6774.9174.4274.4274.42-0.73%7,652,638
Jun 30, 202574.9775.0174.7974.9774.97-0.41%6,464,268
Jun 27, 202575.0975.5074.9575.2875.281.77%10,262,559
Jun 26, 202573.6374.0473.5173.9773.972.11%4,326,433
Jun 25, 202572.5372.5572.3172.4472.44-0.41%3,226,226
Jun 24, 202572.4772.7972.3872.7472.741.00%4,095,856
Jun 23, 202571.1572.0771.0972.0272.020.36%4,849,455
Jun 20, 202572.4572.4571.7171.7671.76-1.77%5,251,017
Jun 18, 202573.1973.4572.9373.0573.051.07%4,523,054
Jun 17, 202572.7072.7872.2172.2872.28-1.19%4,327,707
Jun 16, 202573.3573.7373.1073.1573.15-0.61%3,040,775
Jun 13, 202573.5073.9473.4373.6073.01-0.82%3,509,624
Jun 12, 202574.1474.3174.0674.2173.620.73%2,871,310
Jun 11, 202573.9474.0873.6573.6773.08-0.28%3,675,429
Jun 10, 202574.0174.0173.6573.8873.29-0.07%3,281,031
Jun 9, 202574.0074.1373.8973.9373.340.15%3,937,883
Jun 6, 202573.9074.0073.6473.8273.230.59%3,500,422
Jun 5, 202573.5473.6073.1973.3972.80-0.93%5,196,953
Jun 4, 202573.9274.3073.8474.0873.49-0.07%5,388,432
Jun 3, 202574.2174.2973.9574.1373.54-1.21%3,350,696
Jun 2, 202574.4375.0574.1475.0474.441.24%6,737,768
May 30, 202574.1174.1973.5474.1273.530.12%5,838,952
May 29, 202574.0374.0573.6074.0373.440.57%3,182,222
May 28, 202573.7973.8473.5173.6173.02-1.79%5,543,942
May 27, 202574.5274.9874.3874.9574.352.63%6,062,666
May 23, 202572.3173.1472.3173.0372.450.91%8,336,325
May 22, 202572.2172.5572.1372.3771.790.08%2,797,296