iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
66.21
-0.18 (-0.27%)
At close: Dec 20, 2024, 4:00 PM
66.51
+0.30 (0.45%)
After-hours: Dec 20, 2024, 4:00 PM EST

EWJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202465.7366.8465.7266.2166.21-0.27%5,425,542
Dec 19, 202466.8266.9066.1266.3966.390.32%4,716,040
Dec 18, 202467.8968.0066.1566.1866.18-2.50%4,300,763
Dec 17, 202467.8068.1167.7467.8867.88-1.88%3,230,857
Dec 16, 202469.0869.3469.0669.1868.11-0.52%3,234,138
Dec 13, 202469.7669.7869.3769.5468.47-1.18%3,062,703
Dec 12, 202470.5270.7470.3770.3769.28-0.98%2,526,971
Dec 11, 202470.8171.2270.8071.0769.971.41%5,726,403
Dec 10, 202470.3270.3970.0570.0869.00-0.54%2,204,382
Dec 9, 202470.9471.0170.4670.4669.37-0.87%2,658,456
Dec 6, 202471.1871.1870.9371.0869.980.08%2,825,432
Dec 5, 202471.1471.3070.9471.0269.92-0.18%2,903,903
Dec 4, 202471.3671.3771.0471.1570.05-0.56%6,875,639
Dec 3, 202471.4871.6671.2071.5570.451.43%9,106,545
Dec 2, 202470.2870.6770.1670.5469.451.22%5,485,092
Nov 29, 202468.9669.7068.9269.6968.612.67%4,501,767
Nov 27, 202468.2368.3667.7667.8866.83-0.28%4,889,842
Nov 26, 202467.9968.0967.6868.0767.02-0.51%5,239,089
Nov 25, 202468.4568.5968.1968.4267.360.69%4,668,628
Nov 22, 202467.6168.0367.5467.9566.900.71%7,229,321
Nov 21, 202467.4467.6967.2467.4766.430.28%3,260,729
Nov 20, 202467.1667.2966.8567.2866.24-0.74%3,348,747
Nov 19, 202467.5867.9567.4467.7866.73-0.15%3,934,157
Nov 18, 202467.5268.0367.4167.8866.830.58%3,377,876
Nov 15, 202467.5067.5767.2567.4966.45-0.49%5,632,378
Nov 14, 202468.0168.1767.7867.8266.770.12%4,324,038
Nov 13, 202467.9968.0467.4667.7466.69-1.11%4,318,640
Nov 12, 202469.0869.1768.1568.5067.44-1.58%8,155,653
Nov 11, 202469.4769.7869.4469.6068.530.24%2,468,496
Nov 8, 202469.4069.5069.1769.4368.36-0.79%5,076,777
Nov 7, 202469.7170.1269.5669.9868.900.86%4,614,818
Nov 6, 202469.3069.4668.5469.3868.310.45%3,993,233
Nov 5, 202468.2569.1868.1869.0768.001.51%3,278,743
Nov 4, 202468.1168.6267.9268.0466.990.09%2,371,882
Nov 1, 202467.7068.2967.7067.9866.93-0.13%3,371,635
Oct 31, 202468.2168.2167.4168.0767.02-0.51%5,205,558
Oct 30, 202468.7568.9168.3968.4267.360.09%6,802,446
Oct 29, 202468.2468.5368.0968.3667.310.97%4,447,978
Oct 28, 202467.5967.9067.4967.7066.660.68%2,905,530
Oct 25, 202467.4967.6867.0567.2466.200.03%3,168,174
Oct 24, 202467.0267.2566.9367.2266.180.82%4,179,440
Oct 23, 202466.6066.7866.3966.6765.64-2.04%7,336,845
Oct 22, 202468.1168.1967.8568.0667.01-1.32%3,750,056
Oct 21, 202469.4569.5068.7968.9767.91-1.65%3,082,702
Oct 18, 202469.9970.1369.9270.1369.050.53%2,005,763
Oct 17, 202470.2770.2769.7169.7668.68-0.53%3,022,097
Oct 16, 202470.0170.2169.8170.1369.050.60%6,439,898
Oct 15, 202470.7570.7769.6269.7168.63-2.05%6,168,135
Oct 14, 202470.8871.2270.8371.1770.070.17%2,416,148
Oct 11, 202470.6271.1270.5971.0569.950.21%3,398,152
Oct 10, 202470.3970.9270.2170.9069.810.01%2,604,780
Oct 9, 202470.5470.9870.5170.8969.80-0.52%2,758,466
Oct 8, 202471.1871.4871.1671.2670.160.31%2,883,643
Oct 7, 202471.1771.3470.7771.0469.94-1.17%2,930,407
Oct 4, 202471.4671.9371.4471.8870.771.31%4,021,766
Oct 3, 202470.5571.0570.4970.9569.86-0.39%3,879,301
Oct 2, 202471.1071.4270.8171.2370.13-0.57%4,396,319
Oct 1, 202472.1972.3571.2371.6470.530.14%5,127,986
Sep 30, 202471.8471.9371.1471.5470.440.65%5,043,426
Sep 27, 202471.6872.1770.8271.0869.98-2.62%8,990,238
Sep 26, 202472.8673.2472.4572.9971.862.88%6,694,540
Sep 25, 202471.3171.3470.8470.9569.86-0.18%3,972,412
Sep 24, 202471.1471.2770.9071.0869.98-0.86%5,007,147
Sep 23, 202471.5271.8971.4771.7070.590.60%3,480,511
Sep 20, 202471.5071.5470.8771.2770.170.06%6,623,050
Sep 19, 202471.0771.4270.6471.2370.132.65%6,376,082
Sep 18, 202469.5470.2069.1469.3968.32-0.46%4,204,179
Sep 17, 202469.9570.1669.4669.7168.63-1.18%4,484,704
Sep 16, 202470.2270.5770.0970.5469.450.96%5,148,617
Sep 13, 202469.8870.2669.7369.8768.79-0.54%3,882,340
Sep 12, 202469.4870.2669.2870.2569.170.99%3,155,868
Sep 11, 202469.0769.6468.1569.5668.490.61%5,874,049
Sep 10, 202469.1569.1868.4069.1468.07-0.27%4,699,287
Sep 9, 202469.2769.7569.1769.3368.261.82%4,790,569
Sep 6, 202469.5369.7667.9368.0967.04-3.53%11,533,396
Sep 5, 202470.3770.7170.1170.5869.490.60%5,091,210
Sep 4, 202469.8870.5869.8270.1669.08-1.03%4,997,660
Sep 3, 202471.7872.0570.7270.8969.80-1.50%8,228,752
Aug 30, 202472.2272.3371.6971.9770.860.60%6,495,650
Aug 29, 202471.8072.2671.4171.5470.440.17%6,345,922
Aug 28, 202471.9172.1071.1271.4270.32-0.43%9,908,257
Aug 27, 202471.5871.9171.4971.7370.620.99%4,898,071
Aug 26, 202471.3871.5170.9071.0369.93-1.25%6,751,079
Aug 23, 202471.1972.0471.1071.9370.822.30%8,212,277
Aug 22, 202471.2571.3170.1970.3169.22-0.73%7,426,111
Aug 21, 202470.8871.0270.5370.8369.741.16%7,388,154
Aug 20, 202470.1170.4369.9170.0268.94-0.48%6,518,691
Aug 19, 202469.8770.4669.8570.3669.271.43%5,268,854
Aug 16, 202469.1769.5769.0969.3768.300.52%6,661,645
Aug 15, 202468.6169.2068.5769.0167.951.92%5,031,359
Aug 14, 202467.5167.7767.1367.7166.670.15%5,515,186
Aug 13, 202467.0067.7166.9467.6166.572.86%8,950,207
Aug 12, 202465.4066.0865.3365.7364.720.55%7,620,842
Aug 9, 202464.8765.4164.6965.3764.36-0.24%8,193,163
Aug 8, 202465.2665.7164.6265.5364.522.12%8,481,074
Aug 7, 202465.6865.9264.1264.1763.181.66%14,686,479
Aug 6, 202462.4663.6361.9763.1262.15-0.49%17,198,207
Aug 5, 202460.7763.8760.6263.4362.45-1.89%28,253,750
Aug 2, 202465.1265.3363.8464.6563.65-4.29%13,888,826
Aug 1, 202468.6268.8367.0267.5566.51-4.82%9,297,706