iShares MSCI Japan ETF (EWJ) Historical Stock Data
81.14 ↑0.68 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWJ is down -0.08% a day on average. There have been 17 days where iShares MSCI Japan ETF closed green and 13 days where EWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 81.35 | 81.14 | ↓$0.21 (-0.26%) | 81.06 | 81.45 | 6.09M |
| 2025-12-22 | 80.25 | 80.46 | ↑$0.21 (0.26%) | 80.16 | 80.55 | 5.89M |
| 2025-12-19 | 80.46 | 80.58 | ↑$0.12 (0.15%) | 80.40 | 80.80 | 5.59M |
| 2025-12-18 | 80.29 | 79.97 | ↓$0.32 (-0.40%) | 79.82 | 80.45 | 6.21M |
| 2025-12-17 | 80.43 | 79.74 | ↓$0.69 (-0.86%) | 79.72 | 80.57 | 6.55M |
| 2025-12-16 | 81.11 | 80.85 | ↓$0.26 (-0.32%) | 80.65 | 81.27 | 6.21M |
| 2025-12-15 | 85.28 | 84.87 | ↓$0.41 (-0.48%) | 84.70 | 85.31 | 4.40M |
| 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 |
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