iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
81.78
+1.63 (2.03%)
At close: Oct 3, 2025, 4:00 PM EDT
81.99
+0.21 (0.26%)
After-hours: Oct 3, 2025, 8:00 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.68 | 82.04 | 81.54 | 81.78 | 81.78 | 2.03% | 8,651,754 |
| Oct 2, 2025 | 80.33 | 80.42 | 79.81 | 80.15 | 80.15 | -0.07% | 6,800,982 |
| Oct 1, 2025 | 80.52 | 80.77 | 80.07 | 80.21 | 80.21 | - | 6,794,769 |
| Sep 30, 2025 | 80.10 | 80.31 | 79.89 | 80.21 | 80.21 | -0.37% | 9,629,289 |
| Sep 29, 2025 | 80.54 | 80.72 | 80.38 | 80.51 | 80.51 | 0.09% | 5,053,588 |
| Sep 26, 2025 | 80.34 | 80.58 | 80.22 | 80.44 | 80.44 | -0.02% | 9,649,880 |
| Sep 25, 2025 | 80.46 | 80.59 | 80.17 | 80.46 | 80.46 | -0.48% | 4,855,950 |
| Sep 24, 2025 | 81.13 | 81.20 | 80.78 | 80.85 | 80.85 | -0.30% | 4,906,028 |
| Sep 23, 2025 | 81.35 | 81.54 | 81.03 | 81.09 | 81.09 | -0.20% | 4,353,365 |
| Sep 22, 2025 | 80.96 | 81.29 | 80.84 | 81.25 | 81.25 | 0.57% | 3,429,098 |
| Sep 19, 2025 | 80.87 | 80.95 | 80.58 | 80.79 | 80.79 | -0.86% | 5,099,558 |
| Sep 18, 2025 | 81.29 | 81.70 | 81.11 | 81.49 | 81.49 | 0.39% | 5,465,435 |
| Sep 17, 2025 | 81.37 | 81.84 | 80.81 | 81.17 | 81.17 | -0.22% | 5,829,457 |
| Sep 16, 2025 | 81.36 | 81.44 | 81.16 | 81.35 | 81.35 | - | 4,636,816 |
| Sep 15, 2025 | 81.06 | 81.42 | 81.00 | 81.35 | 81.35 | 0.73% | 4,639,452 |
| Sep 12, 2025 | 80.82 | 81.01 | 80.60 | 80.76 | 80.76 | -0.69% | 5,509,422 |
| Sep 11, 2025 | 80.98 | 81.46 | 80.95 | 81.32 | 81.32 | 1.19% | 4,782,018 |
| Sep 10, 2025 | 80.61 | 80.82 | 80.32 | 80.36 | 80.36 | 0.37% | 6,028,108 |
| Sep 9, 2025 | 79.82 | 80.12 | 79.64 | 80.06 | 80.06 | -1.11% | 6,070,700 |
| Sep 8, 2025 | 80.54 | 81.02 | 80.39 | 80.96 | 80.96 | 2.25% | 6,346,497 |
| Sep 5, 2025 | 79.64 | 79.88 | 78.97 | 79.18 | 79.18 | 0.57% | 5,648,004 |
| Sep 4, 2025 | 78.17 | 78.74 | 78.14 | 78.73 | 78.73 | 1.03% | 3,655,291 |
| Sep 3, 2025 | 77.62 | 77.93 | 77.60 | 77.93 | 77.93 | -0.28% | 5,066,955 |
| Sep 2, 2025 | 77.59 | 78.18 | 77.38 | 78.15 | 78.15 | -0.17% | 5,760,944 |
| Aug 29, 2025 | 78.40 | 78.46 | 78.10 | 78.28 | 78.28 | -1.27% | 6,054,033 |
| Aug 28, 2025 | 79.31 | 79.51 | 79.24 | 79.29 | 79.29 | 0.84% | 5,493,560 |
| Aug 27, 2025 | 78.10 | 78.68 | 78.06 | 78.63 | 78.63 | -0.37% | 3,481,756 |
| Aug 26, 2025 | 78.52 | 78.94 | 78.51 | 78.92 | 78.92 | -0.16% | 2,945,564 |
| Aug 25, 2025 | 79.41 | 79.57 | 79.04 | 79.05 | 79.05 | -1.21% | 5,422,143 |
| Aug 22, 2025 | 78.97 | 80.25 | 78.97 | 80.02 | 80.02 | 1.68% | 5,437,296 |
| Aug 21, 2025 | 78.93 | 79.04 | 78.63 | 78.70 | 78.70 | -1.18% | 6,606,198 |
| Aug 20, 2025 | 79.67 | 79.73 | 79.35 | 79.64 | 79.64 | -0.47% | 5,201,941 |
| Aug 19, 2025 | 80.24 | 80.33 | 79.90 | 80.02 | 80.02 | -0.35% | 5,465,035 |
| Aug 18, 2025 | 80.30 | 80.45 | 80.20 | 80.30 | 80.30 | 0.19% | 3,725,727 |
| Aug 15, 2025 | 80.38 | 80.38 | 80.04 | 80.15 | 80.15 | 1.71% | 5,581,968 |
| Aug 14, 2025 | 78.72 | 79.02 | 78.59 | 78.80 | 78.80 | -0.59% | 4,498,868 |
| Aug 13, 2025 | 79.33 | 79.44 | 79.17 | 79.27 | 79.27 | 0.05% | 5,795,622 |
| Aug 12, 2025 | 78.69 | 79.34 | 78.55 | 79.23 | 79.23 | 1.85% | 8,737,725 |
| Aug 11, 2025 | 77.99 | 78.11 | 77.72 | 77.79 | 77.79 | -0.18% | 3,296,457 |
| Aug 8, 2025 | 77.70 | 78.13 | 77.63 | 77.93 | 77.93 | 1.71% | 7,746,951 |
| Aug 7, 2025 | 76.96 | 77.02 | 76.33 | 76.62 | 76.62 | 0.78% | 5,575,650 |
| Aug 6, 2025 | 75.77 | 76.19 | 75.52 | 76.03 | 76.03 | 1.33% | 5,501,593 |
| Aug 5, 2025 | 75.15 | 75.22 | 74.80 | 75.03 | 75.03 | -0.35% | 4,310,036 |
| Aug 4, 2025 | 74.80 | 75.34 | 74.80 | 75.29 | 75.29 | 1.65% | 5,963,559 |
| Aug 1, 2025 | 74.10 | 74.15 | 73.42 | 74.07 | 74.07 | 0.61% | 7,790,785 |
| Jul 31, 2025 | 74.25 | 74.26 | 73.34 | 73.62 | 73.62 | -0.49% | 8,368,163 |
| Jul 30, 2025 | 74.30 | 74.46 | 73.72 | 73.98 | 73.98 | 0.14% | 7,624,858 |
| Jul 29, 2025 | 74.20 | 74.24 | 73.81 | 73.88 | 73.88 | -0.53% | 6,473,676 |
| Jul 28, 2025 | 74.58 | 74.66 | 74.12 | 74.27 | 74.27 | -1.86% | 6,767,808 |
| Jul 25, 2025 | 75.52 | 75.73 | 75.45 | 75.68 | 75.68 | -1.14% | 9,017,884 |