EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	67.09	67.34	66.86	67.33	67.33	1.74%	4,044,717
Jan 17, 2025	66.08	66.34	65.95	66.18	66.18	0.50%	2,116,626
Jan 16, 2025	65.98	66.09	65.75	65.85	65.85	-0.63%	4,016,376
Jan 15, 2025	66.29	66.31	65.88	66.27	66.27	1.50%	3,968,345
Jan 14, 2025	65.19	65.45	64.97	65.29	65.29	-0.20%	3,784,782
Jan 13, 2025	64.69	65.44	64.69	65.42	65.42	0.28%	4,544,636
Jan 10, 2025	65.67	65.78	65.15	65.24	65.24	-2.77%	3,805,183
Jan 8, 2025	66.83	67.15	66.67	67.10	67.10	-0.25%	3,607,320
Jan 7, 2025	67.88	67.95	67.18	67.27	67.27	-0.24%	4,052,347
Jan 6, 2025	67.43	67.87	67.34	67.43	67.43	0.22%	5,238,661
Jan 3, 2025	66.83	67.39	66.81	67.28	67.28	0.40%	3,699,950
Jan 2, 2025	67.18	67.46	66.81	67.01	67.01	-0.13%	4,486,345
Dec 31, 2024	67.02	67.49	66.99	67.10	67.10	-0.09%	2,758,969
Dec 30, 2024	67.11	67.40	66.91	67.16	67.16	-0.84%	3,564,864
Dec 27, 2024	67.84	67.94	67.45	67.73	67.73	0.76%	4,033,461
Dec 26, 2024	67.04	67.31	66.93	67.22	67.22	1.16%	2,345,093
Dec 24, 2024	66.44	66.53	66.31	66.45	66.45	-0.06%	1,630,497
Dec 23, 2024	66.12	66.55	65.84	66.49	66.49	0.42%	5,074,039
Dec 20, 2024	65.73	66.84	65.72	66.21	66.21	-0.27%	5,425,542
Dec 19, 2024	66.82	66.90	66.12	66.39	66.39	0.32%	4,716,040
Dec 18, 2024	67.89	68.00	66.15	66.18	66.18	-2.50%	4,300,763
Dec 17, 2024	67.80	68.11	67.74	67.88	67.88	-1.88%	3,230,857
Dec 16, 2024	69.08	69.34	69.06	69.18	68.11	-0.52%	3,234,138
Dec 13, 2024	69.76	69.78	69.37	69.54	68.47	-1.18%	3,062,703
Dec 12, 2024	70.52	70.74	70.37	70.37	69.28	-0.98%	2,526,971
Dec 11, 2024	70.81	71.22	70.80	71.07	69.97	1.41%	5,726,403
Dec 10, 2024	70.32	70.39	70.05	70.08	69.00	-0.54%	2,204,382
Dec 9, 2024	70.94	71.01	70.46	70.46	69.37	-0.87%	2,658,456
Dec 6, 2024	71.18	71.18	70.93	71.08	69.98	0.08%	2,825,432
Dec 5, 2024	71.14	71.30	70.94	71.02	69.92	-0.18%	2,903,903
Dec 4, 2024	71.36	71.37	71.04	71.15	70.05	-0.56%	6,875,639
Dec 3, 2024	71.48	71.66	71.20	71.55	70.45	1.43%	9,106,545
Dec 2, 2024	70.28	70.67	70.16	70.54	69.45	1.22%	5,485,092
Nov 29, 2024	68.96	69.70	68.92	69.69	68.61	2.67%	4,501,767
Nov 27, 2024	68.23	68.36	67.76	67.88	66.83	-0.28%	4,889,842
Nov 26, 2024	67.99	68.09	67.68	68.07	67.02	-0.51%	5,239,089
Nov 25, 2024	68.45	68.59	68.19	68.42	67.36	0.69%	4,668,628
Nov 22, 2024	67.61	68.03	67.54	67.95	66.90	0.71%	7,229,321
Nov 21, 2024	67.44	67.69	67.24	67.47	66.43	0.28%	3,260,729
Nov 20, 2024	67.16	67.29	66.85	67.28	66.24	-0.74%	3,348,747
Nov 19, 2024	67.58	67.95	67.44	67.78	66.73	-0.15%	3,934,157
Nov 18, 2024	67.52	68.03	67.41	67.88	66.83	0.58%	3,377,876
Nov 15, 2024	67.50	67.57	67.25	67.49	66.45	-0.49%	5,632,378
Nov 14, 2024	68.01	68.17	67.78	67.82	66.77	0.12%	4,324,038
Nov 13, 2024	67.99	68.04	67.46	67.74	66.69	-1.11%	4,318,640
Nov 12, 2024	69.08	69.17	68.15	68.50	67.44	-1.58%	8,155,653
Nov 11, 2024	69.47	69.78	69.44	69.60	68.53	0.24%	2,468,496
Nov 8, 2024	69.40	69.50	69.17	69.43	68.36	-0.79%	5,076,777
Nov 7, 2024	69.71	70.12	69.56	69.98	68.90	0.86%	4,614,818
Nov 6, 2024	69.30	69.46	68.54	69.38	68.31	0.45%	3,993,233
Nov 5, 2024	68.25	69.18	68.18	69.07	68.00	1.51%	3,278,743
Nov 4, 2024	68.11	68.62	67.92	68.04	66.99	0.09%	2,371,882
Nov 1, 2024	67.70	68.29	67.70	67.98	66.93	-0.13%	3,371,635
Oct 31, 2024	68.21	68.21	67.41	68.07	67.02	-0.51%	5,205,558
Oct 30, 2024	68.75	68.91	68.39	68.42	67.36	0.09%	6,802,446
Oct 29, 2024	68.24	68.53	68.09	68.36	67.31	0.97%	4,447,978
Oct 28, 2024	67.59	67.90	67.49	67.70	66.66	0.68%	2,905,530
Oct 25, 2024	67.49	67.68	67.05	67.24	66.20	0.03%	3,168,174
Oct 24, 2024	67.02	67.25	66.93	67.22	66.18	0.82%	4,179,440
Oct 23, 2024	66.60	66.78	66.39	66.67	65.64	-2.04%	7,336,845
Oct 22, 2024	68.11	68.19	67.85	68.06	67.01	-1.32%	3,750,056
Oct 21, 2024	69.45	69.50	68.79	68.97	67.91	-1.65%	3,082,702
Oct 18, 2024	69.99	70.13	69.92	70.13	69.05	0.53%	2,005,763
Oct 17, 2024	70.27	70.27	69.71	69.76	68.68	-0.53%	3,022,097
Oct 16, 2024	70.01	70.21	69.81	70.13	69.05	0.60%	6,439,898
Oct 15, 2024	70.75	70.77	69.62	69.71	68.63	-2.05%	6,168,135
Oct 14, 2024	70.88	71.22	70.83	71.17	70.07	0.17%	2,416,148
Oct 11, 2024	70.62	71.12	70.59	71.05	69.95	0.21%	3,398,152
Oct 10, 2024	70.39	70.92	70.21	70.90	69.81	0.01%	2,604,780
Oct 9, 2024	70.54	70.98	70.51	70.89	69.80	-0.52%	2,758,466
Oct 8, 2024	71.18	71.48	71.16	71.26	70.16	0.31%	2,883,643
Oct 7, 2024	71.17	71.34	70.77	71.04	69.94	-1.17%	2,930,407
Oct 4, 2024	71.46	71.93	71.44	71.88	70.77	1.31%	4,021,766
Oct 3, 2024	70.55	71.05	70.49	70.95	69.86	-0.39%	3,879,301
Oct 2, 2024	71.10	71.42	70.81	71.23	70.13	-0.57%	4,396,319
Oct 1, 2024	72.19	72.35	71.23	71.64	70.53	0.14%	5,127,986
Sep 30, 2024	71.84	71.93	71.14	71.54	70.44	0.65%	5,043,426
Sep 27, 2024	71.68	72.17	70.82	71.08	69.98	-2.62%	8,990,238
Sep 26, 2024	72.86	73.24	72.45	72.99	71.86	2.88%	6,694,540
Sep 25, 2024	71.31	71.34	70.84	70.95	69.86	-0.18%	3,972,412
Sep 24, 2024	71.14	71.27	70.90	71.08	69.98	-0.86%	5,007,147
Sep 23, 2024	71.52	71.89	71.47	71.70	70.59	0.60%	3,480,511
Sep 20, 2024	71.50	71.54	70.87	71.27	70.17	0.06%	6,623,050
Sep 19, 2024	71.07	71.42	70.64	71.23	70.13	2.65%	6,376,082
Sep 18, 2024	69.54	70.20	69.14	69.39	68.32	-0.46%	4,204,179
Sep 17, 2024	69.95	70.16	69.46	69.71	68.63	-1.18%	4,484,704
Sep 16, 2024	70.22	70.57	70.09	70.54	69.45	0.96%	5,148,617
Sep 13, 2024	69.88	70.26	69.73	69.87	68.79	-0.54%	3,882,340
Sep 12, 2024	69.48	70.26	69.28	70.25	69.17	0.99%	3,155,868
Sep 11, 2024	69.07	69.64	68.15	69.56	68.49	0.61%	5,874,049
Sep 10, 2024	69.15	69.18	68.40	69.14	68.07	-0.27%	4,699,287
Sep 9, 2024	69.27	69.75	69.17	69.33	68.26	1.82%	4,790,569
Sep 6, 2024	69.53	69.76	67.93	68.09	67.04	-3.53%	11,533,396
Sep 5, 2024	70.37	70.71	70.11	70.58	69.49	0.60%	5,091,210
Sep 4, 2024	69.88	70.58	69.82	70.16	69.08	-1.03%	4,997,660
Sep 3, 2024	71.78	72.05	70.72	70.89	69.80	-1.50%	8,228,752
Aug 30, 2024	72.22	72.33	71.69	71.97	70.86	0.60%	6,495,650
Aug 29, 2024	71.80	72.26	71.41	71.54	70.44	0.17%	6,345,922
Aug 28, 2024	71.91	72.10	71.12	71.42	70.32	-0.43%	9,908,257
Aug 27, 2024	71.58	71.91	71.49	71.73	70.62	0.99%	4,898,071