Skip to main content
logo
iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
88.26
-5.60 (-5.97%)
At close: Nov 5, 2026, 4:00 PM EST
88.16
-0.10 (-0.11%)
Pre-market: Nov 6, 2026, 4:53 AM EST

EWJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202692.0592.0988.2388.2688.26-5.97%10,395,519
Nov 4, 202693.0293.9492.8993.8693.861.37%6,741,360
Nov 3, 202693.3893.3892.4492.5992.59-0.27%3,523,966
Nov 2, 202692.9193.8892.7592.8492.84-0.08%3,908,702
Oct 30, 202693.0893.2492.0792.9192.91-2.14%7,413,130
Oct 29, 202694.9395.0994.5394.9494.94-0.05%4,293,314
Oct 28, 202694.4895.0594.2594.9994.99-0.27%3,337,689
Oct 27, 202694.6695.3994.4795.2595.251.03%2,916,397
Oct 26, 202694.3294.7794.0894.2894.280.19%3,057,452
Oct 23, 202693.6194.3093.5094.1094.10-0.53%2,631,286
Oct 22, 202694.8895.0994.2394.6094.60-1.17%2,550,341
Oct 21, 202696.0496.1295.2395.7295.720.30%7,436,307
Oct 20, 202694.6695.8994.6195.4395.430.46%3,414,185
Oct 19, 202695.4095.7094.9594.9994.990.12%2,411,958
Oct 16, 202696.2396.3794.5594.8894.88-0.58%5,041,825
Oct 15, 202694.4895.4894.3295.4395.43-0.43%3,504,598
Oct 14, 202696.4496.7295.6595.8495.84-1.52%5,585,252
Oct 13, 202697.2697.5297.0097.3297.32-1,896,667
Oct 12, 202697.8297.8297.2797.3297.32-0.55%1,577,910
Oct 9, 202697.5297.9197.3697.8697.860.55%2,364,175
Oct 8, 202697.5097.7496.9097.3297.32-1.02%5,409,714
Oct 7, 202697.9798.4097.6398.3298.32-1.01%2,672,313
Oct 6, 202699.7999.9899.3199.3299.320.02%3,543,245
Oct 5, 202698.9299.4498.6999.3099.300.38%3,071,789
Oct 2, 202698.7199.2298.1098.9298.921.58%7,328,604
Oct 1, 202697.7597.8896.7797.3897.38-0.08%4,368,240
Sep 30, 202698.2798.6597.2497.4697.460.98%6,014,415
Sep 29, 202696.3096.6595.9796.5196.51-0.33%4,393,484
Sep 28, 202697.0297.3296.2996.8396.83-1.12%5,009,013
Sep 25, 202697.4898.0197.0997.9397.932.21%4,393,160
Sep 24, 202695.7096.0995.1195.8195.81-1.28%3,869,772
Sep 23, 202697.8597.9596.8497.0597.05-1.75%3,532,592
Sep 22, 202698.2799.0198.1598.7898.780.84%5,123,076
Sep 21, 202697.5098.1497.4497.9697.960.99%3,282,491
Sep 18, 202696.6997.0796.3097.0097.00-0.93%2,603,690
Sep 17, 202698.4498.4897.7597.9197.910.93%2,699,228
Sep 16, 202697.6398.3796.2397.0197.010.09%2,872,213
Sep 15, 202697.1497.2696.5596.9296.92-0.68%2,533,616
Sep 14, 202697.3798.0897.0997.5897.58-0.99%4,146,996
Sep 11, 202698.4698.7698.3298.5698.562.20%3,402,427
Sep 10, 202696.8597.2296.2696.4496.44-0.58%3,096,946
Sep 9, 202697.8998.0796.9197.0097.00-0.98%4,594,705
Sep 8, 202698.5598.6797.8997.9697.96-0.33%2,267,378
Sep 4, 202697.6798.5497.6298.2898.280.39%3,169,858
Sep 3, 202697.3898.3597.1597.9097.901.94%3,796,836
Sep 2, 202695.1596.0695.0896.0496.040.86%4,068,549
Sep 1, 202695.3796.1394.9995.2295.22-0.69%4,292,116
Aug 31, 202696.4596.5295.6495.8895.880.01%5,305,158
Aug 28, 202696.6397.1695.5695.8795.870.03%10,519,592
Aug 27, 202695.8095.9095.3695.8495.840.43%1,723,358