iShares MSCI Japan ETF (BMV:EWJ)
Mexico · Delayed Price · Currency is MXN 1,585.72
+15.21 (0.97%)
At close: May 8, 2026
BMV:EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,581.00 | 1,587.99 | 1,581.00 | 1,585.72 | - | 0.97% | 71,071 |
| May 7, 2026 | 1,571.85 | 1,576.86 | 1,570.51 | 1,570.51 | - | -0.79% | 219,006 |
| May 6, 2026 | 1,580.00 | 1,582.99 | 1,579.52 | 1,582.99 | - | 2.20% | 100 |
| May 5, 2026 | 1,543.50 | 1,550.50 | 1,543.50 | 1,548.86 | - | -0.52% | 131 |
| May 4, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | - | - |
| Apr 30, 2026 | 1,552.00 | 1,557.00 | 1,552.00 | 1,557.00 | - | 2.60% | 1,238 |
| Apr 29, 2026 | 1,520.99 | 1,521.00 | 1,517.49 | 1,517.49 | - | -0.23% | 13,276 |
| Apr 28, 2026 | 1,522.06 | 1,522.78 | 1,521.01 | 1,521.01 | - | -0.07% | 390 |
| Apr 27, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | - | - |
| Apr 24, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 0.46% | 3,175 |
| Apr 23, 2026 | 1,519.68 | 1,519.68 | 1,515.00 | 1,515.00 | - | -0.03% | 2,009 |
| Apr 22, 2026 | 1,515.49 | 1,515.49 | 1,515.49 | 1,515.49 | - | -0.14% | 2,167 |
| Apr 21, 2026 | 1,549.99 | 1,549.99 | 1,517.55 | 1,517.55 | - | -1.65% | 123 |
| Apr 20, 2026 | 1,544.02 | 1,544.02 | 1,543.03 | 1,543.03 | - | -1.29% | 28,952 |
| Apr 17, 2026 | 1,562.50 | 1,563.22 | 1,562.50 | 1,563.22 | - | 0.85% | 28,158 |
| Apr 16, 2026 | 1,546.30 | 1,549.99 | 1,546.30 | 1,549.99 | - | 0.74% | 289 |
| Apr 15, 2026 | 1,549.99 | 1,549.99 | 1,538.61 | 1,538.61 | - | 1.42% | 2,747 |
| Apr 14, 2026 | 1,517.01 | 1,517.01 | 1,517.01 | 1,517.01 | - | - | - |
| Apr 13, 2026 | 1,517.00 | 1,518.00 | 1,517.00 | 1,517.01 | - | -0.46% | 232 |
| Apr 10, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - | 0.36% | 669 |
| Apr 9, 2026 | 1,561.56 | 1,561.56 | 1,518.50 | 1,518.50 | - | -2.27% | 599 |
| Apr 8, 2026 | 1,555.90 | 1,555.90 | 1,553.80 | 1,553.80 | - | 3.02% | 323 |
| Apr 7, 2026 | 1,500.00 | 1,509.00 | 1,497.96 | 1,508.27 | - | -0.90% | 468,169 |
| Apr 6, 2026 | 1,516.70 | 1,522.00 | 1,516.70 | 1,522.00 | - | -1.49% | 1,450 |
| Apr 1, 2026 | 1,545.00 | 1,545.01 | 1,545.00 | 1,545.01 | - | 2.66% | 1,030 |
| Mar 31, 2026 | 1,487.00 | 1,505.00 | 1,487.00 | 1,505.00 | - | 1.79% | 889 |
| Mar 30, 2026 | 1,481.30 | 1,481.30 | 1,478.52 | 1,478.52 | - | 0.31% | 11,005 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,474.00 | 1,474.00 | - | -0.33% | 408,038 |
| Mar 26, 2026 | 1,487.00 | 1,487.00 | 1,478.91 | 1,478.91 | - | -1.81% | 3,985 |
| Mar 25, 2026 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | - | 1.63% | 4,049 |
| Mar 24, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | -0.54% | 71,257 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,481.30 | 1,490.00 | - | 0.61% | 945 |
| Mar 20, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | - | - |
| Mar 19, 2026 | 1,494.50 | 1,494.50 | 1,480.00 | 1,481.00 | - | -1.44% | 11,832 |
| Mar 18, 2026 | 1,498.00 | 1,502.71 | 1,498.00 | 1,502.70 | - | 0.55% | 414 |
| Mar 17, 2026 | 1,494.51 | 1,494.51 | 1,494.51 | 1,494.51 | - | -0.03% | 1,513 |
| Mar 13, 2026 | 1,492.77 | 1,494.92 | 1,492.77 | 1,494.92 | - | -0.69% | 685,117 |
| Mar 12, 2026 | 1,517.55 | 1,517.55 | 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 | - | -1.32% | 3,817 |
| Mar 10, 2026 | 1,535.81 | 1,535.81 | 1,521.10 | 1,530.16 | - | 1.66% | 1,636 |
| Mar 9, 2026 | 1,488.70 | 1,505.20 | 1,488.70 | 1,505.20 | - | -0.33% | 550 |
| Mar 6, 2026 | 1,506.03 | 1,517.00 | 1,502.00 | 1,510.20 | - | -0.59% | 9,361 |
| Mar 5, 2026 | 1,540.00 | 1,540.00 | 1,516.20 | 1,519.09 | - | -2.31% | 103,475 |
| Mar 4, 2026 | 1,545.30 | 1,555.69 | 1,545.30 | 1,555.00 | - | 2.50% | 439 |
| Mar 3, 2026 | 1,501.00 | 1,517.00 | 1,501.00 | 1,517.00 | - | -2.82% | 159,102 |
| Mar 2, 2026 | 1,598.49 | 1,604.39 | 1,560.00 | 1,561.00 | - | -1.91% | 1,808 |
| Feb 27, 2026 | 1,594.11 | 1,598.99 | 1,590.00 | 1,591.39 | - | -0.04% | 2,249 |
| Feb 26, 2026 | 1,596.50 | 1,597.00 | 1,590.00 | 1,592.00 | - | 0.35% | 518 |
| Feb 25, 2026 | 1,587.33 | 1,587.33 | 1,586.50 | 1,586.50 | - | 1.04% | 202 |
| Feb 24, 2026 | 1,570.01 | 1,570.10 | 1,570.00 | 1,570.10 | - | -0.44% | 2,150 |