iShares MSCI Japan ETF (EWJ)
AMEX: EWJ
· Real-Time Price · USD
81.78
1.63 (2.03%)
At close: Oct 03, 2025, 3:59 PM
81.99
0.26%
After-hours: Oct 03, 2025, 07:54 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.68 | 82.04 | 81.54 | 81.78 | 81.78 | 2.03% | 8,651,754 |
| Oct 2, 2025 | 80.33 | 80.42 | 79.81 | 80.15 | 80.15 | -0.07% | 6,801,000 |
| Oct 1, 2025 | 80.52 | 80.77 | 80.07 | 80.21 | 80.21 | 0.00% | 6,794,769 |
| Sep 30, 2025 | 80.10 | 80.31 | 79.89 | 80.21 | 80.21 | -0.37% | 9,629,300 |
| Sep 29, 2025 | 80.54 | 80.72 | 80.38 | 80.51 | 80.51 | 0.09% | 5,053,588 |
| Sep 26, 2025 | 80.34 | 80.58 | 80.22 | 80.44 | 80.44 | -0.02% | 9,649,880 |
| Sep 25, 2025 | 80.46 | 80.59 | 80.17 | 80.46 | 80.46 | -0.48% | 4,855,950 |
| Sep 24, 2025 | 81.13 | 81.20 | 80.78 | 80.85 | 80.85 | -0.30% | 4,906,028 |
| Sep 23, 2025 | 81.35 | 81.54 | 81.03 | 81.09 | 81.09 | -0.20% | 4,353,365 |
| Sep 22, 2025 | 80.96 | 81.29 | 80.84 | 81.25 | 81.25 | 0.57% | 3,429,098 |
| Sep 19, 2025 | 80.87 | 80.95 | 80.58 | 80.79 | 80.79 | -0.86% | 5,099,558 |
| Sep 18, 2025 | 81.29 | 81.70 | 81.11 | 81.49 | 81.49 | 0.39% | 5,465,435 |
| Sep 17, 2025 | 81.37 | 81.84 | 80.81 | 81.17 | 81.17 | -0.22% | 5,829,457 |
| Sep 16, 2025 | 81.36 | 81.44 | 81.16 | 81.35 | 81.35 | 0.00% | 4,636,816 |
| Sep 15, 2025 | 81.06 | 81.42 | 81.00 | 81.35 | 81.35 | 0.73% | 4,639,452 |
| Sep 12, 2025 | 80.82 | 81.01 | 80.60 | 80.76 | 80.76 | -0.69% | 5,509,422 |
| 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 |
Page 1 of 136