UK markets closed

iShares MSCI Japan ETF (EWJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.13+0.57 (+0.86%)
At close: 04:00PM EDT
67.00 -0.13 (-0.19%)
After hours: 04:30PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202466.7967.2166.7967.1367.137,437,827
25 Apr 202466.0066.6765.8466.5666.565,284,800
24 Apr 202467.7867.7867.3367.6167.616,188,300
23 Apr 202466.9367.4266.9167.3267.327,323,800
22 Apr 202466.8367.3766.7267.1767.176,622,900
19 Apr 202466.7266.8666.3566.4966.498,553,700
18 Apr 202467.1867.4266.8166.8966.897,985,400
17 Apr 202467.3467.4366.8467.0967.099,147,300
16 Apr 202467.9568.1367.6367.8167.818,224,500
15 Apr 202469.6469.8268.6668.7768.778,202,700
12 Apr 202469.5669.6668.9969.0669.067,815,300
11 Apr 202469.9670.1169.2769.9969.998,337,200
10 Apr 202469.4969.6869.1169.3869.389,035,000
09 Apr 202470.8270.8270.2070.4870.487,474,900
08 Apr 202470.2970.5170.1970.2270.226,555,400
05 Apr 202469.7270.0569.6069.8769.8711,909,900
04 Apr 202470.7970.7969.6369.6769.6711,481,200
03 Apr 202469.8770.5269.8770.4070.4011,686,900
02 Apr 202469.8869.9469.5769.9269.9210,632,000
01 Apr 202470.2770.4170.0770.2870.288,227,900
28 Mar 202471.0671.5271.0671.3571.3511,319,700
27 Mar 202471.4971.6171.2871.6171.618,787,000
26 Mar 202471.4871.5871.2871.3071.307,997,800
25 Mar 202470.9371.1870.8970.9970.9910,403,300
22 Mar 202472.0472.0771.7471.8271.825,768,000
21 Mar 202471.6871.9371.6671.8371.8310,859,900
20 Mar 202471.0271.5270.8671.4771.477,308,500
19 Mar 202470.5971.0670.5070.9270.927,411,300
18 Mar 202470.5070.7170.2970.6570.6517,599,700
15 Mar 202469.4469.6469.2769.5769.5711,684,600
14 Mar 202469.6769.7268.8269.0669.0610,113,800
13 Mar 202469.2069.5169.0869.3769.378,687,100
12 Mar 202469.5870.0469.3369.9869.989,823,900
11 Mar 202469.8169.8969.4469.6069.6018,476,800
08 Mar 202471.6871.7671.1171.1871.188,612,300
07 Mar 202471.2571.4371.1371.3471.346,776,600
06 Mar 202471.3471.6471.1771.3771.378,644,200
05 Mar 202470.6270.7770.1770.3070.309,841,700
04 Mar 202470.0070.1069.8369.9269.926,406,600
01 Mar 202469.9770.4069.8270.3370.338,224,400
29 Feb 202469.2569.3868.8269.1269.127,563,900
28 Feb 202468.6768.8368.5968.6768.677,659,000
27 Feb 202469.0869.2669.0469.1869.188,569,600
26 Feb 202469.2769.2768.9069.0069.007,376,300
23 Feb 202469.0069.2268.9769.0169.016,588,200
22 Feb 202468.7868.9768.6468.9068.908,163,300
21 Feb 202467.7867.9867.5767.7967.795,552,400
20 Feb 202467.9868.0867.6767.9367.936,052,000
16 Feb 202467.5867.9467.4367.6367.6312,440,400
15 Feb 202467.2067.7067.1767.6467.648,261,900
14 Feb 202466.7967.0266.6567.0067.007,384,000
13 Feb 202467.1567.2566.5166.7466.746,513,600
12 Feb 202466.7967.2066.7766.9766.974,820,800
09 Feb 202466.3566.6566.2866.6366.637,062,200
08 Feb 202466.3066.4065.9666.3966.396,381,900
07 Feb 202466.5266.6466.4166.5666.569,171,300
06 Feb 202465.8166.1865.8066.1866.189,294,500
05 Feb 202466.2666.4165.9266.1966.199,790,800
02 Feb 202466.2966.5366.0866.5166.518,473,400
01 Feb 202466.5466.9466.2966.9266.928,340,200
31 Jan 202466.5566.9166.0766.2166.2111,841,400
30 Jan 202466.0266.0765.8165.9365.938,448,000
29 Jan 202465.8766.2965.7566.1766.178,571,500
26 Jan 202465.4065.6265.3165.3965.396,299,800
25 Jan 202466.2266.2265.7265.9265.9211,018,600
24 Jan 202466.3366.5666.1266.1766.1715,995,500
23 Jan 202465.9066.1365.7966.0966.097,538,600
22 Jan 202466.5666.8566.4966.6866.688,696,500
19 Jan 202465.5665.9065.2865.9065.9011,184,400
18 Jan 202465.3965.7565.3565.7365.7311,142,900
17 Jan 202464.9565.1464.7565.1265.1210,639,400
16 Jan 202466.5166.5865.7965.9465.9411,987,500
12 Jan 202466.5466.7966.3366.4366.439,226,300
11 Jan 202465.7965.9065.2665.8065.809,210,400
10 Jan 202465.2365.4165.1265.2265.2211,832,800
09 Jan 202464.0464.2463.9764.0764.075,218,800
08 Jan 202463.6864.4863.5764.4664.465,785,500
05 Jan 202463.5664.1963.4663.5363.536,507,200
04 Jan 202463.0563.4563.0163.0663.063,649,500
03 Jan 202463.3063.5062.9863.2163.217,952,800
02 Jan 202463.5763.9563.4463.5663.566,828,000
29 Dec 202364.1164.2863.9664.1464.147,236,500
28 Dec 202364.0664.2663.9964.0464.044,144,200
27 Dec 202363.4063.7063.3963.6663.664,275,100
26 Dec 202363.1163.4263.0663.3163.313,942,900
22 Dec 202363.3163.6063.1963.3363.334,500,000
21 Dec 202362.7363.1662.7263.1363.135,742,800
20 Dec 202362.7362.7861.9462.0562.0511,485,200
20 Dec 20230.875 Dividend
19 Dec 202363.3463.5863.0963.2462.375,975,500
18 Dec 202363.1863.2362.8663.0562.185,017,600
15 Dec 202363.6863.7263.1263.1762.307,283,200
14 Dec 202363.5263.9363.4363.7262.8412,694,800
13 Dec 202362.9664.0562.7764.0163.125,657,400
12 Dec 202362.7863.0762.6363.0562.183,133,900
11 Dec 202362.9863.2062.9363.1462.275,440,800
08 Dec 202362.4862.8362.4162.7861.915,921,300
07 Dec 202362.7663.5462.4963.1562.288,769,600
06 Dec 202363.1063.1762.6562.6761.806,475,100
05 Dec 202362.0762.2561.9762.0261.163,818,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...