iShares MSCI Japan Index Fund (EWJ)

81.20
-2.88 (-3.43%)
NYSE · Last Trade: Mar 22nd, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202683.8783.9180.8581.2019,746,93181.20
3/19/202682.2684.4882.1484.088,664,44584.08
3/18/202684.7085.1484.0584.158,635,79784.15
3/17/202685.5785.6484.8685.085,197,45085.08
3/16/202684.5885.3284.5285.076,784,08485.07
3/13/202684.5384.7983.2183.3610,037,82783.36
3/12/202684.8284.9283.7684.1913,355,78184.19
3/11/202685.3086.1884.9885.738,069,81585.73
3/10/202686.5088.1485.8686.4612,729,93986.46
3/09/202683.7885.8782.9285.6420,317,86285.64
3/06/202684.3885.2084.1284.7711,412,13884.77
3/05/202686.4586.8484.9185.8918,638,51185.89
3/04/202687.5588.7287.0888.5914,248,53488.59
3/03/202684.7887.1483.8586.8330,046,38586.83
3/02/202689.4190.4189.1790.2017,210,25590.20
2/27/202692.6792.8192.2592.377,723,47992.37
2/26/202692.6092.7591.9592.486,759,71492.48
2/25/202692.0292.5691.8992.446,049,90492.44
2/24/202690.5291.4490.3691.238,898,97091.23
2/23/202691.6492.0891.1891.397,854,50991.39
2/20/202690.4091.5790.3391.4710,905,67291.47
2/19/202690.8391.2290.6791.2010,434,71391.20
2/18/202691.5592.0291.2791.389,329,54591.38
2/17/202691.4192.0790.8791.8722,038,52691.87
2/13/202693.6693.9492.9193.8511,219,19593.85
2/12/202694.0094.2893.1493.3710,265,02793.37
2/11/202693.9194.2093.2293.9712,273,38693.97
2/10/202693.1993.5792.9793.1021,592,92193.10
2/09/202690.2991.4890.2091.299,869,14491.29
2/06/202688.7789.4788.5889.407,409,03189.40
2/05/202686.3386.7586.0286.109,241,03786.10
2/04/202687.6788.2387.1987.4911,591,88387.49
2/03/202686.3286.7485.9286.6812,774,22886.68
2/02/202685.3386.0185.0885.897,028,10285.89
1/30/202685.9786.1785.4085.727,254,15085.72
1/29/202686.1386.3184.8486.0913,443,34886.09
1/28/202685.0685.2784.7985.219,156,50085.21
1/27/202685.4785.9785.4485.8414,764,81085.84
1/26/202685.1285.2684.6284.6312,118,00184.63
1/23/202684.0784.8283.9484.5613,051,02884.56
1/22/202684.8585.0684.6784.865,125,95284.86
1/21/202684.2185.0084.0584.7812,135,11284.78
1/20/202683.8384.3183.6083.729,394,20183.72
1/16/202685.5485.6185.2685.484,181,22185.48
1/15/202685.9086.0085.3985.425,598,95485.42
1/14/202685.0885.3384.9185.047,043,03685.04
1/13/202684.7084.7884.2984.455,173,19384.45
1/12/202684.9585.3084.9385.296,156,00485.29
1/09/202684.1484.9284.0684.617,885,50084.61
1/08/202682.5782.9182.5282.865,790,41282.86
1/07/202683.1283.1482.7882.926,009,57282.92
1/06/202683.1483.2782.8983.079,207,95883.07
1/05/202682.3683.1882.3683.136,461,29183.13
1/02/202681.5181.5680.8281.337,874,02381.33
12/31/202580.7381.0080.5480.744,444,98980.74
12/30/202581.2481.2780.9780.983,748,78580.98
12/29/202580.9781.1380.7881.094,629,18581.09
12/26/202580.9580.9980.7280.972,340,27380.97
12/24/202580.8681.1380.7681.001,767,59481.00
12/23/202581.3581.4581.0681.146,125,24581.14
12/22/202580.2580.5680.1680.465,961,99780.46