iShares MSCI Japan ETF (EWJ) Historical Stock Data
84.00 ↓0.22 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWJ is up 0.00% a day on average. There have been 19 days where iShares MSCI Japan ETF closed green and 11 days where EWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 84.40 | 84.00 | ↓$0.39 (-0.47%) | 83.69 | 84.45 | 5.87M |
| 2025-12-11 | 83.94 | 84.22 | ↑$0.28 (0.33%) | 83.89 | 84.37 | 4.38M |
| 2025-12-10 | 83.24 | 83.91 | ↑$0.67 (0.80%) | 83.11 | 84.06 | 5.65M |
| 2025-12-09 | 83.58 | 83.31 | ↓$0.27 (-0.32%) | 83.30 | 83.72 | 3.21M |
| 2025-12-08 | 83.49 | 83.19 | ↓$0.30 (-0.36%) | 83.06 | 83.55 | 3.36M |
| 2025-12-05 | 83.68 | 83.70 | ↑$0.02 (0.02%) | 83.44 | 83.80 | 4.12M |
| 2025-12-04 | 84.21 | 83.62 | ↓$0.58 (-0.69%) | 83.48 | 84.28 | 4.41M |
| 2025-12-03 | 82.10 | 82.61 | ↑$0.51 (0.62%) | 82.03 | 82.65 | 5.12M |
| 2025-12-02 | 82.73 | 82.47 | ↓$0.26 (-0.31%) | 82.26 | 82.73 | 3.71M |
| 2025-12-01 | 82.49 | 82.53 | ↑$0.05 (0.05%) | 82.45 | 82.87 | 4.62M |
| 2025-11-28 | 82.84 | 83.01 | ↑$0.17 (0.21%) | 82.75 | 83.03 | 2.71M |
| 2025-11-26 | 82.73 | 83.26 | ↑$0.53 (0.64%) | 82.55 | 83.37 | 3.23M |
| 2025-11-25 | 81.32 | 81.92 | ↑$0.60 (0.74%) | 81.01 | 81.97 | 5.20M |
| 2025-11-24 | 81.08 | 81.74 | ↑$0.66 (0.81%) | 80.96 | 81.87 | 3.65M |
| 2025-11-21 | 80.81 | 81.19 | ↑$0.38 (0.47%) | 80.30 | 81.44 | 8.91M |
| 2025-11-20 | 81.14 | 79.49 | ↓$1.65 (-2.03%) | 79.49 | 81.36 | 11.26M |
| 2025-11-19 | 80.68 | 80.68 | ↑$0.00 (0.00%) | 80.40 | 81.15 | 6.07M |
| 2025-11-18 | 80.70 | 80.78 | ↑$0.08 (0.10%) | 80.29 | 81.10 | 6.51M |
| 2025-11-17 | 83.02 | 82.47 | ↓$0.55 (-0.66%) | 82.14 | 83.35 | 5.22M |
| 2025-11-14 | 83.64 | 83.98 | ↑$0.34 (0.41%) | 83.41 | 84.21 | 5.97M |
| 2025-11-13 | 83.98 | 83.01 | ↓$0.97 (-1.16%) | 82.96 | 84.03 | 7.10M |
| 2025-11-12 | 84.23 | 84.34 | ↑$0.11 (0.13%) | 84.13 | 84.54 | 6.53M |
| 2025-11-11 | 83.50 | 83.75 | ↑$0.25 (0.30%) | 83.37 | 83.90 | 5.56M |
| 2025-11-10 | 83.32 | 83.68 | ↑$0.36 (0.43%) | 83.07 | 83.75 | 5.04M |
| 2025-11-07 | 82.84 | 83.29 | ↑$0.45 (0.54%) | 82.30 | 83.31 | 5.44M |
| 2025-11-06 | 83.31 | 82.96 | ↓$0.35 (-0.42%) | 82.67 | 83.38 | 5.03M |
| 2025-11-05 | 82.49 | 82.80 | ↑$0.31 (0.38%) | 82.35 | 82.99 | 5.40M |
| 2025-11-04 | 83.00 | 82.83 | ↓$0.17 (-0.20%) | 82.78 | 83.35 | 6.61M |
| 2025-11-03 | 83.58 | 83.64 | ↑$0.06 (0.07%) | 83.25 | 83.71 | 5.23M |
| 2025-10-31 | 83.71 | 83.45 | ↓$0.26 (-0.31%) | 83.19 | 83.84 | 9.75M |
Create an account or log in to view more rows.
$EWJ Buy the dip
$EWJ watch this fly!!!!
$EWJ I'm not afraid.
I'm long
And I'm strong..........
$EWJ When they tell me diversifying is for idiots
$EWJ still waiting to short this. Next Tuesday feels right for some reason
$EWJ about to pop IMHO
$EWJ let’s go baby!
$EWJ eyeing for a scalp
$EWJ due for a spike!
$EWJ looks like a loading