iShares MSCI Japan ETF (BMV:EWJ)
Mexico · Delayed Price · Currency is MXN 1,492.77
-12.49 (-0.83%)
Last updated: Mar 13, 2026, 11:59 AM CST
BMV:EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,517.55 | 1,517.55 | 1,505.26 | 1,505.26 | 1,505.26 | -0.31% | 5,357 |
| Mar 11, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.32% | 3,820 |
| Mar 10, 2026 | 1,535.81 | 1,535.81 | 1,521.10 | 1,530.16 | 1,530.16 | 1.66% | 1,642 |
| Mar 9, 2026 | 1,488.70 | 1,505.20 | 1,488.70 | 1,505.20 | 1,505.20 | -0.32% | 558 |
| Mar 6, 2026 | 1,506.03 | 1,517.00 | 1,502.00 | 1,510.01 | 1,510.01 | -0.60% | 9,361 |
| Mar 5, 2026 | 1,540.00 | 1,540.00 | 1,516.20 | 1,519.09 | 1,519.09 | -2.31% | 103,478 |
| Mar 4, 2026 | 1,545.30 | 1,555.69 | 1,545.30 | 1,555.00 | 1,555.00 | 2.50% | 442 |
| Mar 3, 2026 | 1,501.00 | 1,517.00 | 1,501.00 | 1,517.00 | 1,517.00 | -2.82% | 159,278 |
| Mar 2, 2026 | 1,598.49 | 1,604.39 | 1,560.00 | 1,561.00 | 1,561.00 | -1.91% | 1,810 |
| Feb 27, 2026 | 1,594.11 | 1,598.99 | 1,590.00 | 1,591.39 | 1,591.39 | -0.04% | 2,250 |
| Feb 26, 2026 | 1,596.50 | 1,597.00 | 1,590.00 | 1,592.00 | 1,592.00 | 0.35% | 521 |
| Feb 25, 2026 | 1,587.33 | 1,587.33 | 1,586.50 | 1,586.50 | 1,586.50 | 1.04% | 202 |
| Feb 24, 2026 | 1,570.01 | 1,570.10 | 1,570.00 | 1,570.10 | 1,570.10 | -0.44% | 2,152 |
| Feb 23, 2026 | 1,576.00 | 1,579.00 | 1,576.00 | 1,577.05 | 1,577.05 | 0.91% | 10,097 |
| Feb 20, 2026 | 1,567.00 | 1,567.00 | 1,562.81 | 1,562.81 | 1,562.81 | -0.46% | 28,578 |
| Feb 19, 2026 | 1,570.19 | 1,573.17 | 1,569.93 | 1,570.00 | 1,570.00 | -0.44% | 3,074 |
| Feb 18, 2026 | 1,573.00 | 1,577.00 | 1,573.00 | 1,577.00 | 1,577.00 | 0.13% | 2,530 |
| Feb 17, 2026 | 1,599.59 | 1,599.59 | 1,566.58 | 1,574.98 | 1,574.98 | -2.11% | 64,187 |
| Feb 13, 2026 | 1,605.01 | 1,610.55 | 1,602.54 | 1,609.00 | 1,609.00 | -0.04% | 1,624 |
| Feb 12, 2026 | 1,612.76 | 1,612.76 | 1,607.56 | 1,609.58 | 1,609.58 | -0.40% | 359,306 |
| Feb 11, 2026 | 1,613.00 | 1,618.55 | 1,611.00 | 1,616.00 | 1,616.00 | 0.88% | 231,699 |
| Feb 10, 2026 | 1,582.45 | 1,609.28 | 1,582.45 | 1,601.96 | 1,601.96 | 2.42% | 36,713 |
| Feb 9, 2026 | 1,548.00 | 1,564.11 | 1,548.00 | 1,564.10 | 1,564.10 | 1.63% | 1,086 |
| Feb 6, 2026 | 1,537.00 | 1,540.00 | 1,537.00 | 1,539.00 | 1,539.00 | 1.85% | 661 |
| Feb 4, 2026 | 1,525.00 | 1,525.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1.39% | 5,981 |
| Feb 3, 2026 | 1,530.79 | 1,530.79 | 1,483.67 | 1,490.33 | 1,490.33 | 0.69% | 3,234 |
| Jan 29, 2026 | 1,475.00 | 1,480.11 | 1,472.00 | 1,480.11 | 1,480.11 | 0.33% | 80 |
| Jan 27, 2026 | 1,465.01 | 1,477.22 | 1,465.01 | 1,475.23 | 1,475.23 | 0.50% | 1,088 |
| Jan 26, 2026 | 1,470.00 | 1,470.00 | 1,467.84 | 1,467.84 | 1,467.84 | -0.08% | 3,158 |
| Jan 23, 2026 | 1,470.49 | 1,472.11 | 1,468.96 | 1,468.96 | 1,468.96 | -1.01% | 22,164 |
| Jan 22, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.01% | 23 |
| Jan 21, 2026 | 1,473.31 | 1,486.88 | 1,468.30 | 1,483.89 | 1,483.89 | 0.09% | 95,731 |
| Jan 20, 2026 | 1,482.60 | 1,482.60 | 1,482.60 | 1,482.60 | 1,482.60 | -1.81% | 3,419 |
| Jan 16, 2026 | 1,510.00 | 1,510.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.26% | 202 |
| Jan 15, 2026 | 1,526.00 | 1,526.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.10% | 1,137 |
| Jan 14, 2026 | 1,515.30 | 1,515.51 | 1,515.30 | 1,515.50 | 1,515.50 | 0.53% | 237 |
| Jan 13, 2026 | 1,508.00 | 1,508.80 | 1,507.00 | 1,507.50 | 1,507.50 | -0.69% | 916 |
| Jan 9, 2026 | 1,521.00 | 1,524.00 | 1,518.00 | 1,518.00 | 1,518.00 | 2.22% | 619 |
| Jan 8, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.15% | 18 |
| Jan 7, 2026 | 1,491.00 | 1,491.00 | 1,487.30 | 1,487.30 | 1,487.30 | -0.13% | 35 |
| Jan 6, 2026 | 1,489.20 | 1,489.20 | 1,489.20 | 1,489.20 | 1,489.20 | 0.04% | 66 |
| Jan 5, 2026 | 1,484.71 | 1,490.00 | 1,484.71 | 1,488.55 | 1,488.55 | 2.31% | 93,734 |
| Jan 2, 2026 | 1,453.10 | 1,455.00 | 1,446.15 | 1,455.00 | 1,455.00 | 0.10% | 2,467 |
| Dec 31, 2025 | 1,453.52 | 1,453.59 | 1,450.01 | 1,453.59 | 1,453.59 | -0.37% | 87,158 |
| Dec 30, 2025 | 1,458.50 | 1,459.01 | 1,454.41 | 1,459.00 | 1,459.00 | -0.06% | 231 |
| Dec 29, 2025 | 1,449.29 | 1,459.84 | 1,449.29 | 1,459.84 | 1,459.84 | 0.73% | 1,527 |
| Dec 24, 2025 | 1,449.28 | 1,449.28 | 1,449.28 | 1,449.28 | 1,449.28 | -0.39% | 154 |
| Dec 23, 2025 | 1,458.00 | 1,458.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.68% | 90,585 |
| Dec 22, 2025 | 1,447.00 | 1,448.00 | 1,445.24 | 1,445.24 | 1,445.24 | 0.72% | 345 |
| Dec 19, 2025 | 1,434.96 | 1,434.96 | 1,434.96 | 1,434.96 | 1,434.96 | -0.50% | 16 |