iShares MSCI Japan ETF (EWJ) Historical Stock Data
68.69 ↑0.91 (1.34%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWJ is down -0.03% a day on average. There have been 16 days where iShares MSCI Japan ETF closed green and 14 days where EWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 68.31 | 68.69 | ↑$0.38 (0.56%) | 68.24 | 68.84 | 4.31M |
| 2024-07-25 | 67.70 | 67.78 | ↑$0.08 (0.12%) | 67.42 | 68.45 | 7.60M |
| 2024-07-24 | 69.79 | 68.86 | ↓$0.93 (-1.33%) | 68.86 | 69.84 | 3.09M |
| 2024-07-23 | 70.13 | 70.24 | ↑$0.11 (0.16%) | 70.01 | 70.41 | 2.61M |
| 2024-07-22 | 70.25 | 70.30 | ↑$0.05 (0.07%) | 70.01 | 70.39 | 2.19M |
| 2024-07-19 | 70.22 | 69.96 | ↓$0.26 (-0.37%) | 69.89 | 70.32 | 3.71M |
| 2024-07-18 | 71.29 | 70.40 | ↓$0.89 (-1.25%) | 70.25 | 71.34 | 8.16M |
| 2024-07-17 | 71.49 | 71.48 | ↓$0.01 (-0.01%) | 71.34 | 71.72 | 5.13M |
| 2024-07-16 | 71.32 | 71.90 | ↑$0.58 (0.81%) | 71.23 | 71.96 | 5.74M |
| 2024-07-15 | 71.50 | 71.06 | ↓$0.44 (-0.62%) | 70.99 | 71.50 | 9.31M |
| 2024-07-12 | 71.10 | 71.40 | ↑$0.30 (0.42%) | 71.09 | 71.66 | 8.59M |
| 2024-07-11 | 71.43 | 71.01 | ↓$0.42 (-0.59%) | 70.97 | 71.59 | 6.52M |
| 2024-07-10 | 71.02 | 71.28 | ↑$0.26 (0.37%) | 70.99 | 71.38 | 6.99M |
| 2024-07-09 | 70.07 | 70.00 | ↓$0.07 (-0.10%) | 69.83 | 70.12 | 8.35M |
| 2024-07-08 | 69.82 | 69.62 | ↓$0.20 (-0.29%) | 69.58 | 69.99 | 3.43M |
| 2024-07-05 | 70.00 | 69.96 | ↓$0.04 (-0.06%) | 69.58 | 70.00 | 6.48M |
| 2024-07-03 | 69.23 | 69.49 | ↑$0.26 (0.38%) | 69.15 | 69.50 | 2.93M |
| 2024-07-02 | 68.50 | 68.86 | ↑$0.36 (0.53%) | 68.39 | 68.90 | 5.25M |
| 2024-07-01 | 68.15 | 67.79 | ↓$0.36 (-0.53%) | 67.70 | 68.30 | 5.36M |
| 2024-06-28 | 68.21 | 68.24 | ↑$0.03 (0.04%) | 67.97 | 68.62 | 4.14M |
| 2024-06-27 | 67.56 | 67.65 | ↑$0.09 (0.13%) | 67.50 | 67.84 | 3.48M |
| 2024-06-26 | 67.33 | 67.31 | ↓$0.02 (-0.03%) | 67.22 | 67.51 | 2.99M |
| 2024-06-25 | 67.44 | 67.56 | ↑$0.12 (0.18%) | 67.27 | 67.66 | 4.76M |
| 2024-06-24 | 66.64 | 66.51 | ↓$0.13 (-0.20%) | 66.50 | 66.87 | 2.95M |
| 2024-06-21 | 66.12 | 66.01 | ↓$0.11 (-0.17%) | 65.93 | 66.15 | 4.11M |
| 2024-06-20 | 66.45 | 66.48 | ↑$0.03 (0.05%) | 66.22 | 66.61 | 4.03M |
| 2024-06-18 | 66.39 | 66.66 | ↑$0.27 (0.41%) | 66.37 | 66.68 | 8.10M |
| 2024-06-17 | 66.14 | 66.61 | ↑$0.47 (0.71%) | 66.05 | 66.69 | 4.48M |
| 2024-06-14 | 67.07 | 67.13 | ↑$0.06 (0.09%) | 66.85 | 67.25 | 4.77M |
| 2024-06-13 | 67.43 | 67.15 | ↓$0.28 (-0.42%) | 66.90 | 67.43 | 4.76M |
Create an account or log in to view more rows.
$EWJ lets go!!
$EWJ somebody knows something
$EWJ added
$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