iShares MSCI Japan Index Fund (EWJ)

99.26
+0.34 (0.34%)
NYSE · Last Trade: Oct 5th, 3:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

DateOpenHighLowCloseVolumeAdjusted Close
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
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