iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
68.14
+1.36 (2.04%)
Apr 17, 2025, 4:00 PM EDT - Market closed

EWJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202568.1468.5768.0568.0768.071.93%4,224,167
Apr 16, 202567.2067.5066.5166.7866.78-0.98%7,811,682
Apr 15, 202567.2367.7567.2167.4467.440.81%3,788,707
Apr 14, 202566.6367.2366.3666.9066.901.64%5,196,246
Apr 11, 202564.5465.9064.3265.8265.822.49%6,951,810
Apr 10, 202564.8965.0462.7264.2264.22-3.20%11,273,664
Apr 9, 202561.3466.4961.0866.3466.347.61%18,189,338
Apr 8, 202564.3464.4461.0261.6561.650.54%13,116,011
Apr 7, 202560.1863.1459.8461.3261.32-0.31%19,735,340
Apr 4, 202563.0963.3461.3461.5161.51-5.96%15,532,650
Apr 3, 202566.1066.4265.2265.4165.41-4.12%9,542,644
Apr 2, 202567.3468.2667.3268.2268.220.03%3,999,180
Apr 1, 202567.8368.4167.5168.2068.20-0.53%4,730,951
Mar 31, 202568.2368.7467.8968.5668.56-0.95%4,204,581
Mar 28, 202569.3669.6068.9869.2269.22-2.02%7,782,264
Mar 27, 202570.7370.8470.5270.6570.65-0.14%4,608,563
Mar 26, 202571.1871.2670.6870.7570.75-1.30%8,323,211
Mar 25, 202571.2971.7371.1771.6871.680.72%12,540,278
Mar 24, 202571.1171.2170.9471.1771.17-0.22%3,396,853
Mar 21, 202571.1671.4271.0571.3371.330.01%3,482,127
Mar 20, 202570.7771.3470.7671.3271.32-0.53%2,640,384
Mar 19, 202571.0171.8870.9671.7071.701.14%3,473,227
Mar 18, 202570.6771.0570.4370.8970.89-0.28%3,352,295
Mar 17, 202570.6671.2570.6671.0971.091.05%3,315,500
Mar 14, 202569.8670.3969.7470.3570.351.57%7,266,232
Mar 13, 202569.3769.5669.0769.2669.26-0.37%2,933,969
Mar 12, 202569.2769.6968.9669.5269.521.85%4,705,436
Mar 11, 202568.4868.6567.8368.2668.26-0.61%6,966,709
Mar 10, 202569.1869.3168.3368.6868.68-2.12%5,819,801
Mar 7, 202569.7770.2369.3770.1770.170.80%4,235,869
Mar 6, 202570.0570.3469.5869.6169.61-0.77%4,748,722
Mar 5, 202569.4170.3369.3970.1570.152.20%4,002,026
Mar 4, 202568.7169.4668.0168.6468.64-0.82%5,134,804
Mar 3, 202569.8870.1169.0569.2169.211.08%5,563,126
Feb 28, 202568.1168.5567.9668.4768.47-0.77%6,836,492
Feb 27, 202569.8169.9068.9869.0069.00-0.73%4,446,755
Feb 26, 202569.5570.0569.4669.5169.510.06%2,597,333
Feb 25, 202569.7969.8169.1669.4769.471.00%3,972,327
Feb 24, 202569.0069.1668.6268.7868.78-0.45%3,263,426
Feb 21, 202569.6069.6368.9869.0969.09-0.89%2,675,624
Feb 20, 202569.7969.8969.4969.7169.710.13%3,018,237
Feb 19, 202569.4669.6869.3369.6269.62-0.68%3,409,422
Feb 18, 202569.9570.1269.8870.1070.101.05%2,859,684
Feb 14, 202569.4469.5469.2069.3769.370.16%2,238,030
Feb 13, 202568.6469.2668.6469.2669.261.82%3,080,393
Feb 12, 202567.5668.0867.4568.0268.02-1.05%3,842,951
Feb 11, 202568.4268.8768.4068.7468.74-0.01%2,063,668
Feb 10, 202568.8468.8668.6268.7568.750.39%2,548,019
Feb 7, 202569.1069.2568.3168.4868.48-1.33%7,605,571
Feb 6, 202569.2869.5269.2169.4069.400.41%3,382,848