iShares MSCI Japan ETF (EWJ)
AMEX: EWJ
· Real-Time Price · USD
80.78
-0.54 (-0.66%)
At close: Sep 12, 2025, 3:59 PM
80.50
-0.35%
After-hours: Sep 12, 2025, 06:12 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.82 | 81.01 | 80.60 | 80.76 | 80.76 | -0.69% | 5,508,907 |
| Sep 11, 2025 | 80.98 | 81.46 | 80.95 | 81.32 | 81.32 | 1.19% | 4,782,018 |
| Sep 10, 2025 | 80.61 | 80.82 | 80.32 | 80.36 | 80.36 | 0.37% | 6,028,108 |
| Sep 9, 2025 | 79.82 | 80.12 | 79.64 | 80.06 | 80.06 | -1.11% | 6,070,700 |
| Sep 8, 2025 | 80.54 | 81.02 | 80.39 | 80.96 | 80.96 | 2.25% | 6,346,497 |
| Sep 5, 2025 | 79.64 | 79.88 | 78.97 | 79.18 | 79.18 | 0.57% | 5,648,004 |
| Sep 4, 2025 | 78.17 | 78.74 | 78.14 | 78.73 | 78.73 | 1.03% | 3,655,300 |
| Sep 3, 2025 | 77.62 | 77.93 | 77.60 | 77.93 | 77.93 | -0.28% | 5,068,300 |
| Sep 2, 2025 | 77.59 | 78.18 | 77.38 | 78.15 | 78.15 | -0.17% | 5,760,944 |
| Aug 29, 2025 | 78.40 | 78.46 | 78.10 | 78.28 | 78.28 | -1.27% | 6,054,033 |
| Aug 28, 2025 | 79.31 | 79.51 | 79.24 | 79.29 | 79.29 | 0.84% | 5,493,560 |
| Aug 27, 2025 | 78.10 | 78.68 | 78.06 | 78.63 | 78.63 | -0.37% | 3,481,756 |
| Aug 26, 2025 | 78.52 | 78.94 | 78.51 | 78.92 | 78.92 | -0.16% | 2,945,600 |
| Aug 25, 2025 | 79.41 | 79.57 | 79.04 | 79.05 | 79.05 | -1.21% | 5,422,143 |
| Aug 22, 2025 | 78.97 | 80.25 | 78.97 | 80.02 | 80.02 | 1.68% | 5,437,300 |
| Aug 21, 2025 | 78.93 | 79.04 | 78.63 | 78.70 | 78.70 | -1.18% | 6,606,200 |
| Aug 20, 2025 | 79.67 | 79.73 | 79.35 | 79.64 | 79.64 | -0.47% | 5,201,941 |
| Aug 19, 2025 | 80.24 | 80.33 | 79.90 | 80.02 | 80.02 | -0.35% | 5,465,035 |
| 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 |