iShares MSCI Japan ETF (EWJ)
AMEX: EWJ
· Real-Time Price · USD
79.67
-0.35 (-0.44%)
At close: Aug 20, 2025, 3:59 PM
77.09
-3.23%
After-hours: Aug 20, 2025, 05:05 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 80.24 | 80.33 | 79.90 | 80.02 | n/a | -0.35% | 5,464,127 |
| Aug 18, 2025 | 80.30 | 80.45 | 80.19 | 80.30 | 80.30 | 0.19% | 3,725,727 |
| Aug 15, 2025 | 80.38 | 80.38 | 80.04 | 80.15 | 80.15 | 1.71% | 5,582,000 |
| Aug 14, 2025 | 78.72 | 79.02 | 78.59 | 78.80 | 78.80 | -0.59% | 4,498,900 |
| Aug 13, 2025 | 79.33 | 79.44 | 79.17 | 79.27 | 79.27 | 0.05% | 5,795,622 |
| Aug 12, 2025 | 78.69 | 79.34 | 78.55 | 79.23 | 79.23 | 1.85% | 8,737,725 |
| Aug 11, 2025 | 77.99 | 78.11 | 77.72 | 77.79 | 77.79 | -0.18% | 3,296,457 |
| Aug 8, 2025 | 77.70 | 78.13 | 77.63 | 77.93 | 77.93 | 1.71% | 7,747,000 |
| Aug 7, 2025 | 76.96 | 77.02 | 76.33 | 76.62 | 76.62 | 0.78% | 5,575,650 |
| Aug 6, 2025 | 75.77 | 76.19 | 75.52 | 76.03 | 76.03 | 1.33% | 5,501,600 |
| Aug 5, 2025 | 75.15 | 75.22 | 74.80 | 75.03 | 75.03 | -0.35% | 4,310,036 |
| Aug 4, 2025 | 74.80 | 75.34 | 74.80 | 75.29 | 75.29 | 1.65% | 5,963,559 |
| Aug 1, 2025 | 74.10 | 74.15 | 73.42 | 74.07 | 74.07 | 0.61% | 7,790,800 |
| Jul 31, 2025 | 74.25 | 74.26 | 73.34 | 73.62 | 73.62 | -0.49% | 8,368,163 |
| Jul 30, 2025 | 74.30 | 74.46 | 73.72 | 73.98 | 73.98 | 0.14% | 7,624,858 |
| Jul 29, 2025 | 74.20 | 74.24 | 73.81 | 73.88 | 73.88 | -0.53% | 6,473,700 |
| Jul 28, 2025 | 74.58 | 74.66 | 74.12 | 74.27 | 74.27 | -1.86% | 6,767,808 |
| Jul 25, 2025 | 75.52 | 75.73 | 75.45 | 75.68 | 75.68 | -1.14% | 9,017,884 |
| Jul 24, 2025 | 76.76 | 76.93 | 76.53 | 76.55 | 76.55 | 0.08% | 7,504,516 |
| Jul 23, 2025 | 76.28 | 76.59 | 76.08 | 76.49 | 76.49 | 4.81% | 19,572,542 |