iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 66.79 | 67.21 | 66.79 | 67.13 | 67.13 | 7,183,447 |
| Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 66.56 | 5,284,800 |
| Apr 24, 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 67.61 | 6,188,300 |
| Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 67.32 | 7,323,800 |
| Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 67.17 | 6,622,900 |
| Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 66.49 | 8,553,700 |
| Apr 18, 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 66.89 | 7,985,400 |
| Apr 17, 2024 | 67.34 | 67.43 | 66.84 | 67.09 | 67.09 | 9,147,300 |
| Apr 16, 2024 | 67.95 | 68.13 | 67.63 | 67.81 | 67.81 | 8,224,500 |
| Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 68.77 | 8,202,700 |
| Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 69.06 | 7,815,300 |
| Apr 11, 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 69.99 | 8,337,200 |
| Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 69.38 | 9,035,000 |
| Apr 09, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 70.48 | 7,474,900 |
| Apr 08, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 70.22 | 6,555,400 |
| Apr 05, 2024 | 69.72 | 70.05 | 69.60 | 69.87 | 69.87 | 11,909,900 |
| Apr 04, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 69.67 | 11,481,200 |
| Apr 03, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 70.40 | 11,686,900 |
| Apr 02, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 69.92 | 10,632,000 |
| Apr 01, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 70.28 | 8,227,900 |
| Mar 28, 2024 | 71.06 | 71.52 | 71.06 | 71.35 | 71.35 | 11,319,700 |
| Mar 27, 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 71.61 | 8,787,000 |
| Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 71.30 | 7,997,800 |
| Mar 25, 2024 | 70.93 | 71.18 | 70.89 | 70.99 | 70.99 | 10,403,300 |
| Mar 22, 2024 | 72.04 | 72.07 | 71.74 | 71.82 | 71.82 | 5,768,000 |
| Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 71.83 | 10,859,900 |
| Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 71.47 | 7,308,500 |
| Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 70.92 | 7,411,300 |
| Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 70.65 | 17,599,700 |
| Mar 15, 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 69.57 | 11,684,600 |
| Mar 14, 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 69.06 | 10,113,800 |
| Mar 13, 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 69.37 | 8,687,100 |
| Mar 12, 2024 | 69.58 | 70.04 | 69.33 | 69.98 | 69.98 | 9,823,900 |
| Mar 11, 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 69.60 | 18,476,800 |
| Mar 08, 2024 | 71.68 | 71.76 | 71.11 | 71.18 | 71.18 | 8,612,300 |
| Mar 07, 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 71.34 | 6,776,600 |
| Mar 06, 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 71.37 | 8,644,200 |
| Mar 05, 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 70.30 | 9,841,700 |
| Mar 04, 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 69.92 | 6,406,600 |
| Mar 01, 2024 | 69.97 | 70.40 | 69.82 | 70.33 | 70.33 | 8,224,400 |
| Feb 29, 2024 | 69.25 | 69.38 | 68.82 | 69.12 | 69.12 | 7,563,900 |
| Feb 28, 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 68.67 | 7,659,000 |
| Feb 27, 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 69.18 | 8,569,600 |
| Feb 26, 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 69.00 | 7,376,300 |
| Feb 23, 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 69.01 | 6,588,200 |
| Feb 22, 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 68.90 | 8,163,300 |
| Feb 21, 2024 | 67.78 | 67.98 | 67.57 | 67.79 | 67.79 | 5,552,400 |
| Feb 20, 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 67.93 | 6,052,000 |
| Feb 16, 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 67.63 | 12,440,400 |
| Feb 15, 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 67.64 | 8,261,900 |
| Feb 14, 2024 | 66.79 | 67.02 | 66.65 | 67.00 | 67.00 | 7,384,000 |
| Feb 13, 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 66.74 | 6,513,600 |
| Feb 12, 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 66.97 | 4,820,800 |
| Feb 09, 2024 | 66.35 | 66.65 | 66.28 | 66.63 | 66.63 | 7,062,200 |
| Feb 08, 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 66.39 | 6,381,900 |
| Feb 07, 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 66.56 | 9,171,300 |
| Feb 06, 2024 | 65.81 | 66.18 | 65.80 | 66.18 | 66.18 | 9,294,500 |
| Feb 05, 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 66.19 | 9,790,800 |
| Feb 02, 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 66.51 | 8,473,400 |
| Feb 01, 2024 | 66.54 | 66.94 | 66.29 | 66.92 | 66.92 | 8,340,200 |
| Jan 31, 2024 | 66.55 | 66.91 | 66.07 | 66.21 | 66.21 | 11,841,400 |
| Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 65.93 | 8,448,000 |
| Jan 29, 2024 | 65.87 | 66.29 | 65.75 | 66.17 | 66.17 | 8,571,500 |
| Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 65.39 | 6,299,800 |
| Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 65.92 | 11,018,600 |
| Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 66.17 | 15,995,500 |
| Jan 23, 2024 | 65.90 | 66.13 | 65.79 | 66.09 | 66.09 | 7,538,600 |
| Jan 22, 2024 | 66.56 | 66.85 | 66.49 | 66.68 | 66.68 | 8,696,500 |
| Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 65.90 | 11,184,400 |
| Jan 18, 2024 | 65.39 | 65.75 | 65.35 | 65.73 | 65.73 | 11,142,900 |
| Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 65.12 | 10,639,400 |
| Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 65.94 | 11,987,500 |
| Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 66.43 | 9,226,300 |
| Jan 11, 2024 | 65.79 | 65.90 | 65.26 | 65.80 | 65.80 | 9,210,400 |
| Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 65.22 | 11,832,800 |
| Jan 09, 2024 | 64.04 | 64.24 | 63.97 | 64.07 | 64.07 | 5,218,800 |
| Jan 08, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 64.46 | 5,785,500 |
| Jan 05, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 63.53 | 6,507,200 |
| Jan 04, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 63.06 | 3,649,500 |
| Jan 03, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 63.21 | 7,952,800 |
| Jan 02, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 63.56 | 6,828,000 |
| Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 64.14 | 7,236,500 |
| Dec 28, 2023 | 64.06 | 64.26 | 63.99 | 64.04 | 64.04 | 4,144,200 |
| Dec 27, 2023 | 63.40 | 63.70 | 63.39 | 63.66 | 63.66 | 4,275,100 |
| Dec 26, 2023 | 63.11 | 63.42 | 63.06 | 63.31 | 63.31 | 3,942,900 |
| Dec 22, 2023 | 63.31 | 63.60 | 63.19 | 63.33 | 63.33 | 4,500,000 |
| Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 63.13 | 5,742,800 |
| Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 62.05 | 11,485,200 |
| Dec 20, 2023 | 0.875 Dividend | |||||
| Dec 19, 2023 | 63.34 | 63.58 | 63.09 | 63.24 | 62.37 | 5,975,500 |
| Dec 18, 2023 | 63.18 | 63.23 | 62.86 | 63.05 | 62.18 | 5,017,600 |
| Dec 15, 2023 | 63.68 | 63.72 | 63.12 | 63.17 | 62.30 | 7,283,200 |
| Dec 14, 2023 | 63.52 | 63.93 | 63.43 | 63.72 | 62.84 | 12,694,800 |
| Dec 13, 2023 | 62.96 | 64.05 | 62.77 | 64.01 | 63.12 | 5,657,400 |
| Dec 12, 2023 | 62.78 | 63.07 | 62.63 | 63.05 | 62.18 | 3,133,900 |
| Dec 11, 2023 | 62.98 | 63.20 | 62.93 | 63.14 | 62.27 | 5,440,800 |
| Dec 08, 2023 | 62.48 | 62.83 | 62.41 | 62.78 | 61.91 | 5,921,300 |
| Dec 07, 2023 | 62.76 | 63.54 | 62.49 | 63.15 | 62.28 | 8,769,600 |
| Dec 06, 2023 | 63.10 | 63.17 | 62.65 | 62.67 | 61.80 | 6,475,100 |
| Dec 05, 2023 | 62.07 | 62.25 | 61.97 | 62.02 | 61.16 | 3,818,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.