iShares MSCI Japan ETF (BMV:EWJ)
Mexico · Delayed Price · Currency is MXN 1,475.50
-12.90 (-0.87%)
At close: Aug 25, 2025, 2:00 PM CST
BMV:EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,467.26 | 1,467.26 | 1,467.26 | 1,467.26 | - | -0.25% | 5 |
| Aug 26, 2025 | 1,467.50 | 1,471.00 | 1,467.50 | 1,471.00 | - | -0.30% | 11,914 |
| Aug 25, 2025 | 1,476.00 | 1,478.00 | 1,475.50 | 1,475.50 | - | -0.87% | 936 |
| Aug 22, 2025 | 1,479.50 | 1,489.60 | 1,479.50 | 1,488.40 | - | -0.36% | 997 |
| Aug 21, 2025 | 1,493.72 | 1,493.72 | 1,493.72 | 1,493.72 | - | - | - |
| Aug 20, 2025 | 1,494.90 | 1,494.90 | 1,493.72 | 1,493.72 | - | -0.91% | 4,711 |
| Aug 19, 2025 | 1,501.00 | 1,507.40 | 1,501.00 | 1,507.40 | - | 0.03% | 275 |
| Aug 18, 2025 | 1,512.10 | 1,514.99 | 1,507.00 | 1,507.00 | - | 0.27% | 58 |
| Aug 15, 2025 | 1,500.00 | 1,503.00 | 1,500.00 | 1,503.00 | - | 1.49% | 698 |
| Aug 14, 2025 | 1,479.52 | 1,482.00 | 1,479.52 | 1,481.00 | - | 0.31% | 45 |
| Aug 13, 2025 | 1,475.60 | 1,476.44 | 1,475.60 | 1,476.43 | - | 0.30% | 772,255 |
| Aug 12, 2025 | 1,465.44 | 1,472.38 | 1,465.25 | 1,472.00 | - | 1.32% | 342 |
| Aug 11, 2025 | 1,456.00 | 1,456.00 | 1,452.67 | 1,452.80 | - | 0.33% | 2,414 |
| Aug 8, 2025 | 1,449.00 | 1,450.00 | 1,447.00 | 1,448.00 | - | 1.76% | 1,115 |
| Aug 7, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | 0.43% | 13 |
| Aug 6, 2025 | 1,414.71 | 1,416.86 | 1,414.71 | 1,416.86 | - | -0.47% | 68,103 |
| Aug 5, 2025 | 1,423.54 | 1,423.54 | 1,423.54 | 1,423.54 | - | - | - |
| Aug 4, 2025 | 1,402.52 | 1,423.54 | 1,402.52 | 1,423.54 | - | 1.95% | 114 |
| Aug 1, 2025 | 1,385.00 | 1,396.38 | 1,385.00 | 1,396.38 | - | 0.82% | 66 |
| Jul 31, 2025 | 1,387.50 | 1,387.50 | 1,385.00 | 1,385.00 | - | -0.72% | 20 |
| Jul 30, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 0.65% | 139 |
| Jul 29, 2025 | 1,387.20 | 1,387.78 | 1,384.51 | 1,386.00 | - | -0.49% | 7,239 |
| Jul 28, 2025 | 1,387.00 | 1,392.87 | 1,387.00 | 1,392.87 | - | -0.69% | 271,242 |
| Jul 25, 2025 | 1,403.72 | 1,404.05 | 1,402.51 | 1,402.51 | - | -3.79% | 284,938 |
| Jul 24, 2025 | 1,423.34 | 1,457.69 | 1,423.34 | 1,457.69 | - | 2.93% | 133 |
| Jul 23, 2025 | 1,419.21 | 1,419.21 | 1,416.00 | 1,416.20 | - | 4.11% | 9,351 |
| Jul 22, 2025 | 1,360.33 | 1,360.33 | 1,360.33 | 1,360.33 | - | 0.17% | 5 |
| Jul 21, 2025 | 1,358.00 | 1,359.43 | 1,357.53 | 1,357.96 | - | 1.05% | 8,436 |
| Jul 18, 2025 | 1,360.00 | 1,360.00 | 1,342.10 | 1,343.87 | - | -1.19% | 79,655 |
| Jul 17, 2025 | 1,361.39 | 1,361.39 | 1,360.00 | 1,360.00 | - | 0.74% | 11 |
| Jul 16, 2025 | 1,349.00 | 1,350.00 | 1,335.00 | 1,350.00 | - | -0.18% | 1,012 |
| Jul 15, 2025 | 1,355.77 | 1,355.77 | 1,352.50 | 1,352.50 | - | -0.26% | 44 |
| Jul 14, 2025 | 1,355.00 | 1,357.21 | 1,354.58 | 1,356.00 | - | 0.44% | 8,698 |
| Jul 11, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | -0.81% | 5,024 |
| Jul 10, 2025 | 1,356.60 | 1,361.00 | 1,355.90 | 1,361.00 | - | -0.08% | 384 |
| Jul 9, 2025 | 1,362.00 | 1,362.10 | 1,357.29 | 1,362.10 | - | -0.03% | 8,403 |
| Jul 8, 2025 | 1,363.16 | 1,365.00 | 1,362.47 | 1,362.47 | - | 0.43% | 185 |
| Jul 7, 2025 | 1,375.00 | 1,375.00 | 1,356.58 | 1,356.58 | - | -2.26% | 3,451 |
| Jul 4, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | - | - |
| Jul 3, 2025 | 1,392.00 | 1,392.00 | 1,380.00 | 1,388.00 | - | -0.57% | 125 |
| Jul 2, 2025 | 1,392.00 | 1,396.00 | 1,391.46 | 1,396.00 | - | -0.40% | 224 |
| Jul 1, 2025 | 1,395.94 | 1,401.58 | 1,395.94 | 1,401.58 | - | -0.27% | 933 |
| Jun 30, 2025 | 1,407.00 | 1,407.00 | 1,405.39 | 1,405.39 | - | -1.03% | 133,952 |
| Jun 27, 2025 | 1,419.00 | 1,422.50 | 1,419.00 | 1,420.00 | - | 1.91% | 41 |
| Jun 26, 2025 | 1,395.00 | 1,395.00 | 1,393.39 | 1,393.39 | - | 1.93% | 127,757 |
| Jun 25, 2025 | 1,369.00 | 1,369.00 | 1,367.00 | 1,367.00 | - | -1.01% | 162 |
| Jun 24, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - | 0.36% | 40 |
| Jun 23, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - | - | - |
| Jun 20, 2025 | 1,375.23 | 1,376.00 | 1,375.23 | 1,376.00 | - | -1.38% | 873 |
| Jun 19, 2025 | 1,395.25 | 1,395.25 | 1,395.25 | 1,395.25 | - | 0.57% | 19 |