iShares MSCI Japan Index Fund (EWJ)
96.26
+1.81 (1.92%)
NYSE· Last Trade: Jun 21st, 3:26 AM EDT
Historical Prices For iShares MSCI Japan Index Fund (EWJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 96.23 | 96.52 | 95.98 | 96.26 | 5,965,383 | 96.26 |
| 6/17/2026 | 95.19 | 95.88 | 94.32 | 94.45 | 6,044,648 | 94.45 |
| 6/16/2026 | 94.41 | 94.87 | 94.05 | 94.12 | 5,072,892 | 94.12 |
| 6/15/2026 | 94.19 | 94.22 | 93.75 | 94.06 | 4,715,780 | 94.06 |
| 6/12/2026 | 92.49 | 93.02 | 91.78 | 92.71 | 4,938,535 | 92.71 |
| 6/11/2026 | 89.98 | 92.33 | 89.74 | 92.18 | 9,304,594 | 92.18 |
| 6/10/2026 | 89.89 | 90.67 | 89.17 | 89.29 | 8,156,655 | 89.29 |
| 6/09/2026 | 92.23 | 92.81 | 89.72 | 90.95 | 8,716,458 | 90.95 |
| 6/08/2026 | 91.91 | 92.37 | 91.75 | 91.95 | 9,128,967 | 91.95 |
| 6/05/2026 | 93.13 | 93.21 | 90.53 | 90.72 | 11,554,086 | 90.72 |
| 6/04/2026 | 93.85 | 94.20 | 93.41 | 94.13 | 3,536,569 | 94.13 |
| 6/03/2026 | 94.25 | 94.25 | 93.79 | 93.94 | 5,960,011 | 93.94 |
| 6/02/2026 | 92.61 | 93.60 | 92.61 | 93.58 | 4,433,954 | 93.58 |
| 6/01/2026 | 92.77 | 93.35 | 91.76 | 92.93 | 9,666,569 | 92.93 |
| 5/29/2026 | 0.01 | 93.37 | 92.61 | 92.96 | 5,203,991 | 92.96 |
| 5/28/2026 | 91.86 | 92.97 | 91.78 | 92.70 | 4,527,727 | 92.70 |
| 5/27/2026 | 92.19 | 92.42 | 91.93 | 92.29 | 4,245,180 | 92.29 |
| 5/26/2026 | 92.98 | 93.22 | 92.70 | 92.90 | 4,633,533 | 92.90 |
| 5/22/2026 | 91.42 | 92.09 | 91.29 | 91.61 | 4,032,630 | 91.61 |
| 5/21/2026 | 90.18 | 91.62 | 89.96 | 91.37 | 5,616,092 | 91.37 |
| 5/20/2026 | 89.67 | 91.23 | 89.59 | 91.21 | 6,144,147 | 91.21 |
| 5/19/2026 | 89.99 | 90.89 | 89.74 | 90.29 | 4,772,449 | 90.29 |
| 5/18/2026 | 91.03 | 91.27 | 90.23 | 90.92 | 8,364,073 | 90.92 |
| 5/15/2026 | 91.09 | 91.41 | 90.79 | 91.07 | 5,272,001 | 91.07 |
| 5/14/2026 | 92.37 | 92.49 | 91.97 | 92.06 | 7,047,512 | 92.06 |
| 5/13/2026 | 92.69 | 93.27 | 92.55 | 93.09 | 5,348,212 | 93.09 |
| 5/12/2026 | 92.02 | 92.26 | 91.36 | 92.06 | 6,547,268 | 92.06 |
| 5/11/2026 | 92.08 | 92.48 | 92.03 | 92.26 | 4,372,137 | 92.26 |
| 5/08/2026 | 92.20 | 92.45 | 91.82 | 92.22 | 4,426,294 | 92.22 |
| 5/07/2026 | 91.78 | 91.97 | 90.80 | 90.99 | 6,926,039 | 90.99 |
| 5/06/2026 | 91.41 | 91.90 | 91.22 | 91.68 | 5,398,893 | 91.68 |
| 5/05/2026 | 88.60 | 89.29 | 88.47 | 89.26 | 4,865,579 | 89.26 |
| 5/04/2026 | 88.56 | 88.95 | 87.78 | 88.12 | 4,303,875 | 88.12 |
| 5/01/2026 | 88.21 | 88.87 | 87.91 | 88.30 | 5,441,150 | 88.30 |
| 4/30/2026 | 88.35 | 89.30 | 87.92 | 89.10 | 12,083,414 | 89.10 |
| 4/29/2026 | 87.16 | 87.26 | 86.41 | 86.81 | 5,281,475 | 86.81 |
| 4/28/2026 | 87.92 | 88.02 | 87.31 | 87.56 | 5,663,672 | 87.56 |
| 4/27/2026 | 88.03 | 88.36 | 87.56 | 87.68 | 4,086,138 | 87.68 |
| 4/24/2026 | 86.93 | 87.54 | 86.67 | 87.32 | 5,262,604 | 87.32 |
| 4/23/2026 | 87.49 | 87.80 | 86.12 | 87.07 | 5,174,537 | 87.07 |
| 4/22/2026 | 87.70 | 87.83 | 87.38 | 87.76 | 3,590,491 | 87.76 |
| 4/21/2026 | 88.18 | 88.43 | 86.99 | 87.14 | 8,154,895 | 87.14 |
| 4/20/2026 | 89.27 | 89.47 | 88.81 | 89.33 | 5,479,079 | 89.33 |
| 4/17/2026 | 90.03 | 91.03 | 89.86 | 90.19 | 5,913,824 | 90.19 |
| 4/16/2026 | 89.64 | 89.68 | 89.08 | 89.41 | 3,630,076 | 89.41 |
| 4/15/2026 | 88.91 | 89.17 | 88.68 | 89.07 | 3,739,514 | 89.07 |
| 4/14/2026 | 88.69 | 89.59 | 88.66 | 89.41 | 9,456,904 | 89.41 |
| 4/13/2026 | 86.78 | 88.39 | 86.60 | 88.35 | 9,481,881 | 88.35 |
| 4/10/2026 | 88.18 | 88.38 | 87.78 | 88.13 | 4,471,014 | 88.13 |
| 4/09/2026 | 87.29 | 88.77 | 86.99 | 88.22 | 7,396,172 | 88.22 |
| 4/08/2026 | 89.82 | 89.99 | 88.83 | 89.41 | 14,588,642 | 89.41 |
| 4/07/2026 | 84.88 | 85.70 | 83.82 | 85.51 | 17,504,895 | 85.51 |
| 4/06/2026 | 85.05 | 85.75 | 85.05 | 85.57 | 3,815,605 | 85.57 |
| 4/02/2026 | 83.98 | 85.84 | 83.74 | 85.29 | 6,422,094 | 85.29 |
| 4/01/2026 | 86.66 | 87.36 | 86.27 | 86.48 | 14,764,466 | 86.48 |
| 3/31/2026 | 82.45 | 84.48 | 82.17 | 84.44 | 12,644,952 | 84.44 |
| 3/30/2026 | 82.65 | 82.75 | 81.35 | 81.52 | 11,805,690 | 81.52 |
| 3/27/2026 | 82.19 | 82.53 | 81.19 | 81.43 | 14,066,625 | 81.43 |
| 3/26/2026 | 83.64 | 84.28 | 82.66 | 82.71 | 5,881,951 | 82.71 |
| 3/25/2026 | 84.97 | 85.24 | 84.35 | 84.75 | 7,553,087 | 84.75 |
| 3/24/2026 | 82.90 | 83.87 | 82.63 | 83.28 | 7,207,088 | 83.28 |
| 3/23/2026 | 83.57 | 84.60 | 82.73 | 83.55 | 17,231,138 | 83.55 |