iShares MSCI Japan ETF (BMV:EWJ)
Mexico · Delayed Price · Currency is MXN 1,690.00
+24.00 (1.44%)
At close: Sep 21, 2026
BMV:EWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,681.13 | 1,690.00 | 1,681.13 | 1,690.00 | 1,690.00 | 1.44% | 245 |
| Sep 18, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.01% | 86 |
| Sep 17, 2026 | 1,684.00 | 1,684.00 | 1,682.10 | 1,683.00 | 1,683.00 | 1.27% | 5,628 |
| Sep 15, 2026 | 1,662.96 | 1,662.96 | 1,661.95 | 1,661.95 | 1,661.95 | -0.83% | 16 |
| Sep 14, 2026 | 1,675.80 | 1,675.80 | 1,675.80 | 1,675.80 | 1,675.80 | -0.09% | 27,785 |
| Sep 11, 2026 | 1,669.99 | 1,677.38 | 1,669.99 | 1,677.38 | 1,677.38 | 2.48% | 35,152 |
| Sep 10, 2026 | 1,641.01 | 1,644.94 | 1,636.60 | 1,636.83 | 1,636.83 | -0.19% | 9,511 |
| Sep 9, 2026 | 1,639.89 | 1,639.89 | 1,639.89 | 1,639.89 | 1,639.89 | -1.38% | 2,483 |
| Sep 8, 2026 | 1,668.20 | 1,668.30 | 1,660.00 | 1,662.91 | 1,662.91 | -0.23% | 218 |
| Sep 7, 2026 | 1,666.74 | 1,666.74 | 1,666.74 | 1,666.74 | 1,666.74 | 0.41% | 17 |
| Sep 3, 2026 | 1,655.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,660.00 | 1.84% | 439 |
| Sep 2, 2026 | 1,623.78 | 1,630.00 | 1,623.78 | 1,630.00 | 1,630.00 | 0.99% | 4,472 |
| Sep 1, 2026 | 1,626.00 | 1,626.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.22% | 22,227 |
| Aug 31, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.06% | 17 |
| Aug 28, 2026 | 1,632.49 | 1,633.01 | 1,632.49 | 1,633.01 | 1,633.01 | 0.49% | 535 |
| Aug 27, 2026 | 1,620.00 | 1,625.00 | 1,617.01 | 1,625.00 | 1,625.00 | 0.51% | 59 |
| Aug 26, 2026 | 1,619.20 | 1,619.40 | 1,616.70 | 1,616.70 | 1,616.70 | -0.14% | 5,647 |
| Aug 25, 2026 | 1,614.00 | 1,619.00 | 1,614.00 | 1,619.00 | 1,619.00 | 0.62% | 162 |
| Aug 24, 2026 | 1,607.69 | 1,609.00 | 1,607.69 | 1,609.00 | 1,609.00 | -0.04% | 545 |
| Aug 21, 2026 | 1,603.94 | 1,609.63 | 1,603.94 | 1,609.63 | 1,609.63 | 0.60% | 31 |
| Aug 20, 2026 | 1,608.00 | 1,608.00 | 1,600.01 | 1,600.01 | 1,600.01 | -0.37% | 29 |
| Aug 19, 2026 | 1,614.60 | 1,614.60 | 1,606.00 | 1,606.00 | 1,606.00 | -2.96% | 1,137 |
| Aug 18, 2026 | 1,655.00 | 1,655.00 | 1,654.99 | 1,654.99 | 1,654.99 | -1.14% | 30 |
| Aug 17, 2026 | 1,677.10 | 1,677.10 | 1,674.00 | 1,674.00 | 1,674.00 | -0.06% | 336 |
| Aug 14, 2026 | 1,672.00 | 1,675.01 | 1,672.00 | 1,675.01 | 1,675.01 | -0.12% | 41,875 |
| Aug 13, 2026 | 1,682.50 | 1,682.50 | 1,677.10 | 1,677.10 | 1,677.10 | 0.43% | 36,954 |
| Aug 12, 2026 | 1,660.00 | 1,671.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.50% | 1,566 |
| Aug 11, 2026 | 1,645.38 | 1,645.38 | 1,645.38 | 1,645.38 | 1,645.38 | -0.46% | 123 |
| Aug 10, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | -0.15% | 860 |
| Aug 7, 2026 | 1,655.43 | 1,655.43 | 1,655.43 | 1,655.43 | 1,655.43 | 1.06% | 23 |
| Aug 6, 2026 | 1,660.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.30% | 7,381 |
| Aug 5, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.59% | 1,188 |
| Aug 4, 2026 | 1,632.48 | 1,633.38 | 1,632.48 | 1,633.38 | 1,633.38 | 1.57% | 1,104 |
| Aug 3, 2026 | 1,604.70 | 1,610.00 | 1,604.70 | 1,608.20 | 1,608.20 | 0.20% | 514 |
| Jul 31, 2026 | 1,600.33 | 1,605.00 | 1,600.33 | 1,605.00 | 1,605.00 | -0.82% | 72 |
| Jul 30, 2026 | 1,601.91 | 1,618.26 | 1,601.91 | 1,618.26 | 1,618.26 | 2.03% | 34 |
| Jul 29, 2026 | 1,570.00 | 1,586.00 | 1,570.00 | 1,586.00 | 1,586.00 | 0.74% | 18,403 |
| Jul 28, 2026 | 1,570.25 | 1,574.39 | 1,570.25 | 1,574.39 | 1,574.39 | -0.04% | 15,216 |
| Jul 27, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.48% | 25 |
| Jul 24, 2026 | 1,600.00 | 1,600.00 | 1,598.70 | 1,598.70 | 1,598.70 | 0.17% | 191 |
| Jul 23, 2026 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.75% | 761 |
| Jul 22, 2026 | 1,607.00 | 1,609.00 | 1,607.00 | 1,608.00 | 1,608.00 | -0.27% | 124 |
| Jul 21, 2026 | 1,608.96 | 1,612.37 | 1,608.96 | 1,612.37 | 1,612.37 | 2.05% | 29,789 |
| Jul 20, 2026 | 1,590.00 | 1,590.00 | 1,579.00 | 1,579.91 | 1,579.91 | 0.17% | 288 |
| Jul 17, 2026 | 1,645.00 | 1,645.00 | 1,577.20 | 1,577.20 | 1,577.20 | -1.79% | 35 |
| Jul 16, 2026 | 1,626.00 | 1,626.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.86% | 564 |
| Jul 15, 2026 | 1,624.00 | 1,624.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.31% | 348 |
| Jul 14, 2026 | 1,640.00 | 1,641.53 | 1,640.00 | 1,641.53 | 1,641.53 | 0.82% | 27,955 |
| Jul 13, 2026 | 1,660.00 | 1,660.00 | 1,628.00 | 1,628.13 | 1,628.13 | -1.92% | 80 |
| Jul 10, 2026 | 1,654.82 | 1,659.99 | 1,653.35 | 1,659.99 | 1,659.99 | 1.08% | 932 |