iShares MSCI Japan Index Fund (EWJ)

92.59
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202693.3893.3892.4492.593,507,95292.59
11/02/202692.9193.8892.7592.843,906,97892.84
10/30/202693.0893.2492.0692.917,413,13392.91
10/29/202694.9395.0994.5394.944,292,26594.94
10/28/202694.4895.0594.2594.993,330,81494.99
10/27/202694.6695.3994.4795.252,915,86995.25
10/26/202694.3294.7794.0894.283,056,37794.28
10/23/202693.6194.3093.5094.102,631,28894.10
10/22/202694.8895.0994.2394.602,540,42094.60
10/21/202696.0496.1295.2395.727,434,36895.72
10/20/202694.6695.8994.6195.433,428,59395.43
10/19/202695.4095.6994.9594.992,411,95694.99
10/16/202696.2396.3694.5594.885,044,95394.88
10/15/202694.4895.4894.3295.433,505,43295.43
10/14/202696.4496.7295.6595.845,589,18195.84
10/13/202697.2697.5297.0097.321,897,31497.32
10/12/202697.8297.8297.2797.321,581,48597.32
10/09/202697.5297.9197.3697.862,365,11997.86
10/08/202697.5097.7496.9097.325,413,17497.32
10/07/202697.9798.4097.6398.322,678,54598.32
10/06/202699.7999.9899.3199.323,544,10599.32
10/05/202698.9299.4498.6999.303,100,91799.30
10/02/202698.7199.2298.1098.927,328,92598.92
10/01/202697.7597.8896.7797.384,368,50797.38
9/30/202698.2798.6597.2397.466,330,08997.46
9/29/202696.3096.6495.9796.514,394,01396.51
9/28/202697.0297.3196.2896.835,059,00596.83
9/25/202697.4898.0097.0997.934,748,83797.93
9/24/202695.7096.0995.1195.814,076,19795.81
9/23/202697.8597.9596.8497.053,670,12897.05
9/22/202698.2799.0198.1498.785,270,53098.78
9/21/202697.5098.1497.4497.963,344,45597.96
9/18/202696.6997.0796.3097.002,605,41297.00
9/17/202698.4498.4897.7597.912,700,14997.91
9/16/202697.6398.3796.2397.012,873,81297.01
9/15/202697.1497.2696.5596.922,533,63896.92
9/14/202697.3798.0897.0997.584,220,46497.58
9/11/202698.4698.7698.3298.563,402,59198.56
9/10/202696.8597.2296.2696.443,098,26696.44
9/09/202697.8998.0696.9197.004,594,79297.00
9/08/202698.5598.6797.8997.962,268,78497.96
9/04/202697.6798.5497.6198.283,169,93298.28
9/03/202697.3898.3597.1597.903,802,19797.90
9/02/202695.1596.0695.0896.044,068,76596.04
9/01/202695.3796.1394.9995.224,292,11995.22
8/31/202696.4596.5295.6495.885,306,72395.88
8/28/202696.6397.1695.5695.8710,519,60795.87
8/27/202695.8095.9095.3695.841,723,60395.84
8/26/202695.5495.8895.2495.431,813,07795.43
8/25/202695.4395.6695.0295.631,574,09895.63
8/24/202694.7795.0094.3794.842,506,76094.84
8/21/202695.2495.4394.9295.182,040,06795.18
8/20/202694.3694.9194.0594.273,253,71794.27
8/19/202695.4295.5794.4194.787,010,98494.78
8/18/202696.4896.7395.3395.374,679,56695.37
8/17/202698.1498.5998.0598.172,698,00698.17
8/14/202698.3998.6898.0898.211,891,97798.21
8/13/202698.0998.7898.0098.472,766,25598.47
8/12/202698.0498.2197.6497.792,240,96797.79
8/11/202696.6096.7296.1696.281,683,62496.28
8/10/202696.7396.7395.9996.052,594,03296.05
8/07/202696.6796.9696.3196.904,484,85196.90
8/06/202695.0795.9294.8395.152,694,16695.15
8/05/202695.9996.3295.1495.162,776,59395.16
8/04/202693.3494.7793.2994.613,305,36594.61