iShares MSCI Japan ETF (EWJ) Historical Stock Data
68.24 ↑1.13 (1.68%)
As of May 2, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, EWJ is down -0.09% a day on average. There have been 15 days where iShares MSCI Japan ETF closed green and 15 days where EWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 67.34 | 67.11 | ↓$0.23 (-0.34%) | 67.02 | 67.92 | 7.69M |
| 2024-04-30 | 67.98 | 67.27 | ↓$0.71 (-1.04%) | 67.27 | 68.10 | 6.08M |
| 2024-04-29 | 67.62 | 67.74 | ↑$0.12 (0.18%) | 67.47 | 67.98 | 6.30M |
| 2024-04-26 | 66.79 | 67.13 | ↑$0.34 (0.51%) | 66.79 | 67.21 | 7.44M |
| 2024-04-25 | 66.00 | 66.56 | ↑$0.56 (0.85%) | 65.84 | 66.67 | 5.22M |
| 2024-04-24 | 67.78 | 67.61 | ↓$0.17 (-0.25%) | 67.34 | 67.78 | 6.19M |
| 2024-04-23 | 66.93 | 67.32 | ↑$0.39 (0.58%) | 66.91 | 67.42 | 7.31M |
| 2024-04-22 | 66.83 | 67.17 | ↑$0.34 (0.51%) | 66.72 | 67.37 | 5.99M |
| 2024-04-19 | 66.72 | 66.49 | ↓$0.23 (-0.34%) | 66.35 | 66.86 | 8.41M |
| 2024-04-18 | 67.18 | 66.89 | ↓$0.29 (-0.43%) | 66.81 | 67.42 | 7.98M |
| 2024-04-17 | 67.34 | 67.09 | ↓$0.25 (-0.37%) | 66.85 | 67.43 | 9.15M |
| 2024-04-16 | 67.95 | 67.81 | ↓$0.14 (-0.21%) | 67.63 | 68.13 | 8.22M |
| 2024-04-15 | 69.64 | 68.77 | ↓$0.87 (-1.25%) | 68.66 | 69.82 | 7.74M |
| 2024-04-12 | 69.56 | 69.06 | ↓$0.50 (-0.72%) | 68.99 | 69.65 | 7.51M |
| 2024-04-11 | 69.96 | 69.99 | ↑$0.03 (0.04%) | 69.27 | 70.11 | 8.20M |
| 2024-04-10 | 69.49 | 69.38 | ↓$0.11 (-0.16%) | 69.11 | 69.68 | 8.67M |
| 2024-04-09 | 70.82 | 70.48 | ↓$0.34 (-0.48%) | 70.20 | 70.82 | 7.46M |
| 2024-04-08 | 70.29 | 70.22 | ↓$0.07 (-0.10%) | 70.19 | 70.51 | 6.47M |
| 2024-04-05 | 69.72 | 69.87 | ↑$0.15 (0.22%) | 69.60 | 70.05 | 11.09M |
| 2024-04-04 | 70.79 | 69.67 | ↓$1.12 (-1.58%) | 69.63 | 70.79 | 11.23M |
| 2024-04-03 | 69.87 | 70.40 | ↑$0.53 (0.76%) | 69.87 | 70.52 | 11.56M |
| 2024-04-02 | 69.88 | 69.92 | ↑$0.04 (0.06%) | 69.58 | 69.94 | 10.32M |
| 2024-04-01 | 70.27 | 70.28 | ↑$0.01 (0.01%) | 70.07 | 70.41 | 8.17M |
| 2024-03-28 | 71.06 | 71.35 | ↑$0.29 (0.41%) | 71.06 | 71.52 | 11.32M |
| 2024-03-27 | 71.49 | 71.61 | ↑$0.12 (0.17%) | 71.28 | 71.62 | 8.70M |
| 2024-03-26 | 71.48 | 71.30 | ↓$0.18 (-0.25%) | 71.28 | 71.58 | 7.96M |
| 2024-03-25 | 70.93 | 70.99 | ↑$0.06 (0.08%) | 70.90 | 71.18 | 10.38M |
| 2024-03-22 | 72.04 | 71.82 | ↓$0.22 (-0.31%) | 71.75 | 72.07 | 5.64M |
| 2024-03-21 | 71.68 | 71.83 | ↑$0.15 (0.21%) | 71.66 | 71.93 | 10.56M |
| 2024-03-20 | 71.02 | 71.47 | ↑$0.45 (0.63%) | 70.87 | 71.51 | 7.28M |
Create an account or log in to view more rows.
$EWJ Love this stock.
Light taps
$EWJ just waiting ….
$EWJ Was last two days consolidation??
$EWJ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EWJ Buy now
$EWJ coming now
$EWJ how low can she go
$EWJ watch for another rejection up here
$EWJ to the moon!!! lfG
$EWJ hint hint this is when you buy a few