Skip to main content
logo
iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
95.43
-0.41 (-0.43%)
At close: Oct 15, 2026, 4:00 PM
95.60
+0.17 (0.18%)
After-hours: Oct 15, 2026, 5:08 PM EDT

EWJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202694.4695.4794.3595.4395.43-0.43%3,507,295
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
Aug 26, 202695.5495.8895.2495.4395.43-0.21%1,812,989
Aug 25, 202695.4395.6695.0295.6395.630.83%1,574,096
Aug 24, 202694.7795.0094.3794.8494.84-0.36%2,474,737
Aug 21, 202695.2495.4394.9295.1895.180.97%2,006,590
Aug 20, 202694.3694.9194.0594.2794.27-0.54%3,253,443
Aug 19, 202695.4295.5794.4194.7894.78-0.62%6,898,254
Aug 18, 202696.4896.7395.3395.3795.37-2.85%4,605,673
Aug 17, 202698.1498.5998.0598.1798.17-0.04%2,638,752
Aug 14, 202698.3998.6898.0898.2198.21-0.26%1,827,651
Aug 13, 202698.0998.7998.0098.4798.470.70%2,654,900
Aug 12, 202698.0498.2197.6497.7997.791.57%2,240,690
Aug 11, 202696.6096.7296.1696.2896.280.24%1,683,257
Aug 10, 202696.7396.7395.9996.0596.05-0.88%2,486,357
Aug 7, 202696.6796.9696.3196.9096.901.84%4,459,593
Aug 6, 202695.0795.9394.8395.1595.15-0.01%2,691,366