iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
67.28
-0.50 (-0.74%)
At close: Nov 20, 2024, 4:00 PM
67.32
+0.04 (0.06%)
Pre-market: Nov 21, 2024, 7:12 AM EST
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.16 | 67.29 | 66.85 | 67.28 | 67.28 | -0.74% | 3,348,747 |
| Nov 19, 2024 | 67.58 | 67.95 | 67.44 | 67.78 | 67.78 | -0.15% | 3,934,157 |
| Nov 18, 2024 | 67.52 | 68.03 | 67.41 | 67.88 | 67.88 | 0.58% | 3,377,876 |
| Nov 15, 2024 | 67.50 | 67.57 | 67.25 | 67.49 | 67.49 | -0.49% | 5,632,378 |
| Nov 14, 2024 | 68.01 | 68.17 | 67.78 | 67.82 | 67.82 | 0.12% | 4,324,038 |
| Nov 13, 2024 | 67.99 | 68.04 | 67.46 | 67.74 | 67.74 | -1.11% | 4,318,640 |
| Nov 12, 2024 | 69.08 | 69.17 | 68.15 | 68.50 | 68.50 | -1.58% | 8,155,653 |
| Nov 11, 2024 | 69.47 | 69.78 | 69.44 | 69.60 | 69.60 | 0.24% | 2,468,496 |
| Nov 8, 2024 | 69.40 | 69.50 | 69.17 | 69.43 | 69.43 | -0.79% | 5,076,777 |
| Nov 7, 2024 | 69.71 | 70.12 | 69.56 | 69.98 | 69.98 | 0.86% | 4,614,818 |
| Nov 6, 2024 | 69.30 | 69.46 | 68.54 | 69.38 | 69.38 | 0.45% | 3,993,233 |
| Nov 5, 2024 | 68.25 | 69.18 | 68.18 | 69.07 | 69.07 | 1.51% | 3,278,743 |
| Nov 4, 2024 | 68.11 | 68.62 | 67.92 | 68.04 | 68.04 | 0.09% | 2,371,882 |
| Nov 1, 2024 | 67.70 | 68.29 | 67.70 | 67.98 | 67.98 | -0.13% | 3,371,635 |
| Oct 31, 2024 | 68.21 | 68.21 | 67.41 | 68.07 | 68.07 | -0.51% | 5,205,558 |
| Oct 30, 2024 | 68.75 | 68.91 | 68.39 | 68.42 | 68.42 | 0.09% | 6,802,446 |
| Oct 29, 2024 | 68.24 | 68.53 | 68.09 | 68.36 | 68.36 | 0.97% | 4,447,978 |
| Oct 28, 2024 | 67.59 | 67.90 | 67.49 | 67.70 | 67.70 | 0.68% | 2,905,530 |
| Oct 25, 2024 | 67.49 | 67.68 | 67.05 | 67.24 | 67.24 | 0.03% | 3,168,174 |
| Oct 24, 2024 | 67.02 | 67.25 | 66.93 | 67.22 | 67.22 | 0.82% | 4,179,440 |
| Oct 23, 2024 | 66.60 | 66.78 | 66.39 | 66.67 | 66.67 | -2.04% | 7,336,845 |
| Oct 22, 2024 | 68.11 | 68.19 | 67.85 | 68.06 | 68.06 | -1.32% | 3,750,056 |
| Oct 21, 2024 | 69.45 | 69.50 | 68.79 | 68.97 | 68.97 | -1.65% | 3,082,702 |
| Oct 18, 2024 | 69.99 | 70.13 | 69.92 | 70.13 | 70.13 | 0.53% | 2,005,763 |
| Oct 17, 2024 | 70.27 | 70.27 | 69.71 | 69.76 | 69.76 | -0.53% | 3,022,097 |
| Oct 16, 2024 | 70.01 | 70.21 | 69.81 | 70.13 | 70.13 | 0.60% | 6,439,898 |
| Oct 15, 2024 | 70.75 | 70.77 | 69.62 | 69.71 | 69.71 | -2.05% | 6,168,135 |
| Oct 14, 2024 | 70.88 | 71.22 | 70.83 | 71.17 | 71.17 | 0.17% | 2,416,148 |
| Oct 11, 2024 | 70.62 | 71.12 | 70.59 | 71.05 | 71.05 | 0.21% | 3,398,152 |
| Oct 10, 2024 | 70.39 | 70.92 | 70.21 | 70.90 | 70.90 | 0.01% | 2,604,780 |
| Oct 9, 2024 | 70.54 | 70.98 | 70.51 | 70.89 | 70.89 | -0.52% | 2,758,466 |
| Oct 8, 2024 | 71.18 | 71.48 | 71.16 | 71.26 | 71.26 | 0.31% | 2,883,643 |
| Oct 7, 2024 | 71.17 | 71.34 | 70.77 | 71.04 | 71.04 | -1.17% | 2,930,407 |
| Oct 4, 2024 | 71.46 | 71.93 | 71.44 | 71.88 | 71.88 | 1.31% | 4,021,766 |
| Oct 3, 2024 | 70.55 | 71.05 | 70.49 | 70.95 | 70.95 | -0.39% | 3,879,301 |
| Oct 2, 2024 | 71.10 | 71.42 | 70.81 | 71.23 | 71.23 | -0.57% | 4,396,319 |
| Oct 1, 2024 | 72.19 | 72.35 | 71.23 | 71.64 | 71.64 | 0.14% | 5,127,986 |
| Sep 30, 2024 | 71.84 | 71.93 | 71.14 | 71.54 | 71.54 | 0.65% | 5,043,426 |
| Sep 27, 2024 | 71.68 | 72.17 | 70.82 | 71.08 | 71.08 | -2.62% | 8,990,238 |
| Sep 26, 2024 | 72.86 | 73.24 | 72.45 | 72.99 | 72.99 | 2.88% | 6,694,540 |
| Sep 25, 2024 | 71.31 | 71.34 | 70.84 | 70.95 | 70.95 | -0.18% | 3,972,412 |
| Sep 24, 2024 | 71.14 | 71.27 | 70.90 | 71.08 | 71.08 | -0.86% | 5,007,147 |
| Sep 23, 2024 | 71.52 | 71.89 | 71.47 | 71.70 | 71.70 | 0.60% | 3,480,511 |
| Sep 20, 2024 | 71.50 | 71.54 | 70.87 | 71.27 | 71.27 | 0.06% | 6,623,050 |
| Sep 19, 2024 | 71.07 | 71.42 | 70.64 | 71.23 | 71.23 | 2.65% | 6,376,082 |
| Sep 18, 2024 | 69.54 | 70.20 | 69.14 | 69.39 | 69.39 | -0.46% | 4,204,179 |
| Sep 17, 2024 | 69.95 | 70.16 | 69.46 | 69.71 | 69.71 | -1.18% | 4,484,704 |
| Sep 16, 2024 | 70.22 | 70.57 | 70.09 | 70.54 | 70.54 | 0.96% | 5,148,617 |
| Sep 13, 2024 | 69.88 | 70.26 | 69.73 | 69.87 | 69.87 | -0.54% | 3,882,340 |
| Sep 12, 2024 | 69.48 | 70.26 | 69.28 | 70.25 | 70.25 | 0.99% | 3,155,868 |
| Sep 11, 2024 | 69.07 | 69.64 | 68.15 | 69.56 | 69.56 | 0.61% | 5,874,049 |
| Sep 10, 2024 | 69.15 | 69.18 | 68.40 | 69.14 | 69.14 | -0.27% | 4,699,287 |
| Sep 9, 2024 | 69.27 | 69.75 | 69.17 | 69.33 | 69.33 | 1.82% | 4,790,569 |
| Sep 6, 2024 | 69.53 | 69.76 | 67.93 | 68.09 | 68.09 | -3.53% | 11,533,396 |
| Sep 5, 2024 | 70.37 | 70.71 | 70.11 | 70.58 | 70.58 | 0.60% | 5,091,210 |
| Sep 4, 2024 | 69.88 | 70.58 | 69.82 | 70.16 | 70.16 | -1.03% | 4,997,660 |
| Sep 3, 2024 | 71.78 | 72.05 | 70.72 | 70.89 | 70.89 | -1.50% | 8,228,752 |
| Aug 30, 2024 | 72.22 | 72.33 | 71.69 | 71.97 | 71.97 | 0.60% | 6,495,650 |
| Aug 29, 2024 | 71.80 | 72.26 | 71.41 | 71.54 | 71.54 | 0.17% | 6,345,922 |
| Aug 28, 2024 | 71.91 | 72.10 | 71.12 | 71.42 | 71.42 | -0.43% | 9,908,257 |
| Aug 27, 2024 | 71.58 | 71.91 | 71.49 | 71.73 | 71.73 | 0.99% | 4,898,071 |
| Aug 26, 2024 | 71.38 | 71.51 | 70.90 | 71.03 | 71.03 | -1.25% | 6,751,079 |
| Aug 23, 2024 | 71.19 | 72.04 | 71.10 | 71.93 | 71.93 | 2.30% | 8,212,277 |
| Aug 22, 2024 | 71.25 | 71.31 | 70.19 | 70.31 | 70.31 | -0.73% | 7,426,111 |
| Aug 21, 2024 | 70.88 | 71.02 | 70.53 | 70.83 | 70.83 | 1.16% | 7,388,154 |
| Aug 20, 2024 | 70.11 | 70.43 | 69.91 | 70.02 | 70.02 | -0.48% | 6,518,691 |
| Aug 19, 2024 | 69.87 | 70.46 | 69.85 | 70.36 | 70.36 | 1.43% | 5,268,854 |
| Aug 16, 2024 | 69.17 | 69.57 | 69.09 | 69.37 | 69.37 | 0.52% | 6,661,645 |
| Aug 15, 2024 | 68.61 | 69.20 | 68.57 | 69.01 | 69.01 | 1.92% | 5,031,359 |
| Aug 14, 2024 | 67.51 | 67.77 | 67.13 | 67.71 | 67.71 | 0.15% | 5,515,186 |
| Aug 13, 2024 | 67.00 | 67.71 | 66.94 | 67.61 | 67.61 | 2.86% | 8,950,207 |
| Aug 12, 2024 | 65.40 | 66.08 | 65.33 | 65.73 | 65.73 | 0.55% | 7,620,842 |
| Aug 9, 2024 | 64.87 | 65.41 | 64.69 | 65.37 | 65.37 | -0.24% | 8,193,163 |
| Aug 8, 2024 | 65.26 | 65.71 | 64.62 | 65.53 | 65.53 | 2.12% | 8,481,074 |
| Aug 7, 2024 | 65.68 | 65.92 | 64.12 | 64.17 | 64.17 | 1.66% | 14,686,479 |
| Aug 6, 2024 | 62.46 | 63.63 | 61.97 | 63.12 | 63.12 | -0.49% | 17,198,207 |
| Aug 5, 2024 | 60.77 | 63.87 | 60.62 | 63.43 | 63.43 | -1.89% | 28,253,750 |
| Aug 2, 2024 | 65.12 | 65.33 | 63.84 | 64.65 | 64.65 | -4.29% | 13,888,826 |
| Aug 1, 2024 | 68.62 | 68.83 | 67.02 | 67.55 | 67.55 | -4.82% | 9,297,706 |
| Jul 31, 2024 | 71.00 | 71.19 | 70.51 | 70.97 | 70.97 | 2.94% | 7,564,025 |
| Jul 30, 2024 | 69.05 | 69.18 | 68.65 | 68.94 | 68.94 | 0.13% | 6,537,082 |
| Jul 29, 2024 | 68.90 | 69.00 | 68.59 | 68.85 | 68.85 | 0.23% | 5,189,725 |
| Jul 26, 2024 | 68.31 | 68.84 | 68.24 | 68.69 | 68.69 | 1.34% | 4,355,633 |
| Jul 25, 2024 | 67.70 | 68.47 | 67.42 | 67.78 | 67.78 | -1.57% | 7,596,378 |
| Jul 24, 2024 | 69.79 | 69.84 | 68.86 | 68.86 | 68.86 | -1.96% | 3,129,754 |
| Jul 23, 2024 | 70.13 | 70.42 | 70.01 | 70.24 | 70.24 | -0.09% | 2,688,576 |
| Jul 22, 2024 | 70.25 | 70.39 | 70.01 | 70.30 | 70.30 | 0.49% | 2,190,850 |
| Jul 19, 2024 | 70.22 | 70.32 | 69.89 | 69.96 | 69.96 | -0.63% | 3,713,410 |
| Jul 18, 2024 | 71.29 | 71.34 | 70.24 | 70.40 | 70.40 | -1.51% | 8,310,485 |
| Jul 17, 2024 | 71.49 | 71.73 | 71.34 | 71.48 | 71.48 | -0.58% | 5,174,590 |
| Jul 16, 2024 | 71.32 | 71.96 | 71.23 | 71.90 | 71.90 | 1.18% | 6,357,903 |
| Jul 15, 2024 | 71.50 | 71.50 | 70.99 | 71.06 | 71.06 | -0.48% | 10,546,419 |
| Jul 12, 2024 | 71.10 | 71.66 | 71.09 | 71.40 | 71.40 | 0.55% | 9,138,786 |
| Jul 11, 2024 | 71.43 | 71.59 | 70.97 | 71.01 | 71.01 | -0.38% | 6,523,467 |
| Jul 10, 2024 | 71.02 | 71.38 | 70.99 | 71.28 | 71.28 | 1.83% | 7,060,734 |
| Jul 9, 2024 | 70.07 | 70.12 | 69.83 | 70.00 | 70.00 | 0.55% | 8,444,135 |
| Jul 8, 2024 | 69.82 | 69.99 | 69.58 | 69.62 | 69.62 | -0.49% | 3,454,249 |
| Jul 5, 2024 | 70.00 | 70.00 | 69.58 | 69.96 | 69.96 | 0.68% | 6,710,097 |
| Jul 3, 2024 | 69.23 | 69.50 | 69.15 | 69.49 | 69.49 | 0.91% | 2,933,774 |
| Jul 2, 2024 | 68.50 | 68.90 | 68.39 | 68.86 | 68.86 | 1.58% | 5,328,588 |