iShares MSCI Japan Index Fund (EWJ)

94.61
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 7:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202693.3494.7793.2994.613,305,36594.61
8/03/202692.2993.0592.1292.914,023,66692.91
7/31/202692.6093.0091.3492.395,290,73492.39
7/30/202690.6093.4690.5093.296,534,89893.29
7/29/202689.9491.1689.0889.355,650,79089.35
7/28/202689.3690.3389.2989.835,323,11689.83
7/27/202692.2492.4090.8791.512,493,05291.51
7/24/202691.4691.9291.0691.213,092,11391.21
7/23/202691.4791.8690.6491.104,429,85291.10
7/22/202691.8892.5591.8892.193,433,54192.19
7/21/202692.0892.9791.7192.746,374,39092.74
7/20/202690.8891.2090.3890.433,361,71890.43
7/17/202689.2490.6589.1690.498,287,54790.49
7/16/202692.0492.4791.6291.913,334,81791.91
7/15/202693.9094.0492.7893.504,838,20393.50
7/14/202694.1794.7893.7593.894,475,67493.89
7/13/202693.0793.3792.5092.723,741,28092.72
7/10/202694.1194.7593.5794.553,208,68394.55
7/09/202692.9193.6992.8993.525,664,90593.52
7/08/202691.5192.5891.1992.545,290,30192.54
7/07/202693.9394.1192.8093.076,033,87093.07
7/06/202694.6895.3694.5695.274,363,91195.27
7/02/202693.9594.5292.3893.147,935,07493.14
7/01/202693.4093.7493.0193.058,458,89793.05
6/30/202692.7293.4892.6393.273,666,76093.27
6/29/202692.6293.2391.7193.216,357,47493.21
6/26/202692.4793.2892.3292.804,060,79392.80
6/25/202694.0794.2493.0493.394,853,16993.39
6/24/202692.5793.0392.1992.614,896,88292.61
6/23/202692.4793.3492.0992.7511,166,56192.75
6/22/202696.8497.5296.7596.973,226,44296.97
6/18/202696.2396.5295.9896.265,965,38396.26
6/17/202695.1995.8894.3294.456,044,64894.45
6/16/202694.4194.8794.0594.125,072,89294.12
6/15/202694.1994.2293.7594.064,715,78094.06
6/12/202692.4993.0291.7892.714,938,53592.21
6/11/202689.9892.3389.7492.189,304,59491.68
6/10/202689.8990.6789.1789.298,156,65588.81
6/09/202692.2392.8189.7290.958,716,45890.46
6/08/202691.9192.3791.7591.959,128,96791.45
6/05/202693.1393.2190.5390.7211,554,08690.23
6/04/202693.8594.2093.4194.133,536,56993.62
6/03/202694.2594.2593.7993.945,960,01193.43
6/02/202692.6193.6092.6193.584,433,95493.07
6/01/202692.7793.3591.7692.939,666,56992.43
5/29/20260.0193.3792.6192.965,203,99192.46
5/28/202691.8692.9791.7892.704,527,72792.20
5/27/202692.1992.4291.9392.294,245,18091.79
5/26/202692.9893.2292.7092.904,633,53392.40
5/22/202691.4292.0991.2991.614,032,63091.11
5/21/202690.1891.6289.9691.375,616,09290.88
5/20/202689.6791.2389.5991.216,144,14790.72
5/19/202689.9990.8989.7490.294,772,44989.80
5/18/202691.0391.2790.2390.928,364,07390.43
5/15/202691.0991.4190.7991.075,272,00190.58
5/14/202692.3792.4991.9792.067,047,51291.56
5/13/202692.6993.2792.5593.095,348,21292.59
5/12/202692.0292.2691.3692.066,547,26891.56
5/11/202692.0892.4892.0392.264,372,13791.76
5/08/202692.2092.4591.8292.224,426,29491.72
5/07/202691.7891.9790.8090.996,926,03990.50
5/06/202691.4191.9091.2291.685,398,89391.18
5/05/202688.6089.2988.4789.264,865,57988.78