iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
69.22
-1.43 (-2.02%)
At close: Mar 28, 2025, 4:00 PM
69.00
-0.22 (-0.32%)
After-hours: Mar 28, 2025, 7:56 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.36 | 69.60 | 68.98 | 69.22 | 69.22 | -2.02% | 7,782,264 |
| Mar 27, 2025 | 70.73 | 70.84 | 70.52 | 70.65 | 70.65 | -0.14% | 4,608,563 |
| Mar 26, 2025 | 71.18 | 71.26 | 70.68 | 70.75 | 70.75 | -1.30% | 8,323,211 |
| Mar 25, 2025 | 71.29 | 71.73 | 71.17 | 71.68 | 71.68 | 0.72% | 12,540,278 |
| Mar 24, 2025 | 71.11 | 71.21 | 70.94 | 71.17 | 71.17 | -0.22% | 3,396,853 |
| Mar 21, 2025 | 71.16 | 71.42 | 71.05 | 71.33 | 71.33 | 0.01% | 3,482,127 |
| Mar 20, 2025 | 70.77 | 71.34 | 70.76 | 71.32 | 71.32 | -0.53% | 2,640,384 |
| Mar 19, 2025 | 71.01 | 71.88 | 70.96 | 71.70 | 71.70 | 1.14% | 3,473,227 |
| Mar 18, 2025 | 70.67 | 71.05 | 70.43 | 70.89 | 70.89 | -0.28% | 3,352,295 |
| Mar 17, 2025 | 70.66 | 71.25 | 70.66 | 71.09 | 71.09 | 1.05% | 3,315,500 |
| Mar 14, 2025 | 69.86 | 70.39 | 69.74 | 70.35 | 70.35 | 1.57% | 7,266,232 |
| Mar 13, 2025 | 69.37 | 69.56 | 69.07 | 69.26 | 69.26 | -0.37% | 2,933,969 |
| Mar 12, 2025 | 69.27 | 69.69 | 68.96 | 69.52 | 69.52 | 1.85% | 4,705,436 |
| Mar 11, 2025 | 68.48 | 68.65 | 67.83 | 68.26 | 68.26 | -0.61% | 6,966,709 |
| Mar 10, 2025 | 69.18 | 69.31 | 68.33 | 68.68 | 68.68 | -2.12% | 5,819,801 |
| Mar 7, 2025 | 69.77 | 70.23 | 69.37 | 70.17 | 70.17 | 0.80% | 4,235,869 |
| Mar 6, 2025 | 70.05 | 70.34 | 69.58 | 69.61 | 69.61 | -0.77% | 4,748,722 |
| Mar 5, 2025 | 69.41 | 70.33 | 69.39 | 70.15 | 70.15 | 2.20% | 4,002,026 |
| Mar 4, 2025 | 68.71 | 69.46 | 68.01 | 68.64 | 68.64 | -0.82% | 5,134,804 |
| Mar 3, 2025 | 69.88 | 70.11 | 69.05 | 69.21 | 69.21 | 1.08% | 5,563,126 |
| Feb 28, 2025 | 68.11 | 68.55 | 67.96 | 68.47 | 68.47 | -0.77% | 6,836,492 |
| Feb 27, 2025 | 69.81 | 69.90 | 68.98 | 69.00 | 69.00 | -0.73% | 4,446,755 |
| Feb 26, 2025 | 69.55 | 70.05 | 69.46 | 69.51 | 69.51 | 0.06% | 2,597,333 |
| Feb 25, 2025 | 69.79 | 69.81 | 69.16 | 69.47 | 69.47 | 1.00% | 3,972,327 |
| Feb 24, 2025 | 69.00 | 69.16 | 68.62 | 68.78 | 68.78 | -0.45% | 3,263,426 |
| Feb 21, 2025 | 69.60 | 69.63 | 68.98 | 69.09 | 69.09 | -0.89% | 2,675,624 |
| Feb 20, 2025 | 69.79 | 69.89 | 69.49 | 69.71 | 69.71 | 0.13% | 3,018,237 |
| Feb 19, 2025 | 69.46 | 69.68 | 69.33 | 69.62 | 69.62 | -0.68% | 3,409,422 |
| Feb 18, 2025 | 69.95 | 70.12 | 69.88 | 70.10 | 70.10 | 1.05% | 2,859,684 |
| Feb 14, 2025 | 69.44 | 69.54 | 69.20 | 69.37 | 69.37 | 0.16% | 2,238,030 |
| Feb 13, 2025 | 68.64 | 69.26 | 68.64 | 69.26 | 69.26 | 1.82% | 3,080,393 |
| Feb 12, 2025 | 67.56 | 68.08 | 67.45 | 68.02 | 68.02 | -1.05% | 3,842,951 |
| Feb 11, 2025 | 68.42 | 68.87 | 68.40 | 68.74 | 68.74 | -0.01% | 2,063,668 |
| Feb 10, 2025 | 68.84 | 68.86 | 68.62 | 68.75 | 68.75 | 0.39% | 2,548,019 |
| Feb 7, 2025 | 69.10 | 69.25 | 68.31 | 68.48 | 68.48 | -1.33% | 7,605,571 |
| Feb 6, 2025 | 69.28 | 69.52 | 69.21 | 69.40 | 69.40 | 0.41% | 3,382,848 |
| Feb 5, 2025 | 68.68 | 69.14 | 68.53 | 69.12 | 69.12 | 1.25% | 4,840,195 |
| Feb 4, 2025 | 67.66 | 68.31 | 67.65 | 68.27 | 68.27 | 0.90% | 2,502,498 |
| Feb 3, 2025 | 67.49 | 68.11 | 67.26 | 67.66 | 67.66 | -0.95% | 5,195,548 |
| Jan 31, 2025 | 68.98 | 69.19 | 68.27 | 68.31 | 68.31 | -1.17% | 5,203,258 |
| Jan 30, 2025 | 68.96 | 69.36 | 68.87 | 69.12 | 69.12 | 1.50% | 2,437,075 |
| Jan 29, 2025 | 68.24 | 68.36 | 67.95 | 68.10 | 68.10 | -0.31% | 7,954,008 |
| Jan 28, 2025 | 68.16 | 68.31 | 67.91 | 68.31 | 68.31 | 0.84% | 2,162,598 |
| Jan 27, 2025 | 67.71 | 67.89 | 67.60 | 67.74 | 67.74 | -1.08% | 3,199,646 |
| Jan 24, 2025 | 68.00 | 68.66 | 67.97 | 68.48 | 68.48 | 0.97% | 2,731,590 |
| Jan 23, 2025 | 67.33 | 67.84 | 67.31 | 67.82 | 67.82 | 0.85% | 2,686,848 |
| Jan 22, 2025 | 67.47 | 67.48 | 67.22 | 67.25 | 67.25 | -0.12% | 2,769,597 |
| 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 |