iShares MSCI Japan Index Fund (EWJ)

88.30
-0.80 (-0.90%)
NYSE · Last Trade: May 2nd, 6:59 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202688.2188.8787.9188.305,440,99488.30
4/30/202688.3589.3087.9289.1012,083,41489.10
4/29/202687.1687.2686.4186.815,281,47586.81
4/28/202687.9288.0287.3187.565,663,67287.56
4/27/202688.0388.3687.5687.684,086,13887.68
4/24/202686.9387.5486.6787.325,262,60487.32
4/23/202687.4987.8086.1287.075,174,53787.07
4/22/202687.7087.8387.3887.763,590,49187.76
4/21/202688.1888.4386.9987.148,154,89587.14
4/20/202689.2789.4788.8189.335,479,07989.33
4/17/202690.0391.0389.8690.195,913,82490.19
4/16/202689.6489.6889.0889.413,630,07689.41
4/15/202688.9189.1788.6889.073,739,51489.07
4/14/202688.6989.5988.6689.419,456,90489.41
4/13/202686.7888.3986.6088.359,481,91188.35
4/10/202688.1888.3887.7888.134,471,01488.13
4/09/202687.2988.7786.9988.227,396,17288.22
4/08/202689.8289.9988.8389.4114,588,64289.41
4/07/202684.8885.7083.8285.5117,504,89585.51
4/06/202685.0585.7585.0585.573,815,60585.57
4/02/202683.9885.8483.7485.296,422,09485.29
4/01/202686.6687.3686.2786.4814,764,46986.48
3/31/202682.4584.4882.1784.4412,644,95284.44
3/30/202682.6582.7581.3581.5211,805,69081.52
3/27/202682.1982.5381.1981.4314,066,62581.43
3/26/202683.6484.2882.6682.715,881,95182.71
3/25/202684.9785.2484.3584.757,553,08784.75
3/24/202682.9083.8782.6383.287,207,08883.28
3/23/202683.5784.6082.7383.5517,231,13883.55
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
3/10/202686.5088.1485.8686.4612,727,62486.46
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
2/05/202686.3386.7586.0286.109,241,03686.10
2/04/202687.6788.2387.1987.4911,591,88387.49
2/03/202686.3286.7485.9286.6812,774,22886.68