iShares MSCI Japan ETF (EWJ) Historical Stock Data
71.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWJ is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-03-24 | 71.11 | 71.17 | ↑$0.06 (0.08%) | 70.94 | 71.21 | 3.40M |
| 2025-03-21 | 71.16 | 71.33 | ↑$0.17 (0.24%) | 71.05 | 71.42 | 3.48M |
| 2025-03-20 | 70.77 | 71.32 | ↑$0.55 (0.78%) | 70.76 | 71.34 | 2.64M |
| 2025-03-19 | 71.01 | 71.70 | ↑$0.69 (0.97%) | 70.96 | 71.88 | 3.45M |
| 2025-03-18 | 70.67 | 70.89 | ↑$0.22 (0.31%) | 70.44 | 71.05 | 3.35M |
| 2025-03-17 | 70.66 | 71.09 | ↑$0.43 (0.61%) | 70.66 | 71.25 | 3.32M |
| 2025-03-14 | 69.86 | 70.35 | ↑$0.49 (0.70%) | 69.74 | 70.39 | 7.27M |
| 2025-03-13 | 69.37 | 69.26 | ↓$0.11 (-0.16%) | 69.07 | 69.56 | 2.93M |
| 2025-03-12 | 69.27 | 69.52 | ↑$0.25 (0.36%) | 68.96 | 69.69 | 4.71M |
| 2025-03-11 | 68.48 | 68.26 | ↓$0.22 (-0.32%) | 67.84 | 68.64 | 6.97M |
| 2025-03-10 | 69.18 | 68.68 | ↓$0.50 (-0.72%) | 68.33 | 69.31 | 5.84M |
| 2025-03-07 | 69.77 | 70.17 | ↑$0.40 (0.57%) | 69.38 | 70.23 | 4.24M |
| 2025-03-06 | 70.05 | 69.61 | ↓$0.44 (-0.63%) | 69.58 | 70.34 | 4.73M |
| 2025-03-05 | 69.41 | 70.15 | ↑$0.74 (1.07%) | 69.39 | 70.33 | 4M |
| 2025-03-04 | 68.71 | 68.64 | ↓$0.07 (-0.10%) | 68.01 | 69.46 | 5.10M |
| 2025-03-03 | 69.88 | 69.21 | ↓$0.67 (-0.96%) | 69.05 | 70.11 | 5.54M |
| 2025-02-28 | 68.11 | 68.47 | ↑$0.36 (0.53%) | 67.96 | 68.54 | 6.83M |
| 2025-02-27 | 69.81 | 69.00 | ↓$0.81 (-1.16%) | 68.98 | 69.90 | 3.63M |
| 2025-02-26 | 69.55 | 69.51 | ↓$0.04 (-0.06%) | 69.46 | 70.05 | 2.60M |
| 2025-02-25 | 69.79 | 69.47 | ↓$0.32 (-0.46%) | 69.16 | 69.80 | 3.97M |
| 2025-02-24 | 69.00 | 68.78 | ↓$0.22 (-0.32%) | 68.63 | 69.16 | 3.26M |
| 2025-02-21 | 69.60 | 69.09 | ↓$0.51 (-0.73%) | 68.98 | 69.63 | 2.68M |
| 2025-02-20 | 69.79 | 69.71 | ↓$0.08 (-0.11%) | 69.49 | 69.89 | 3.02M |
| 2025-02-19 | 69.46 | 69.62 | ↑$0.16 (0.23%) | 69.33 | 69.68 | 3.33M |
| 2025-02-18 | 69.95 | 70.10 | ↑$0.15 (0.21%) | 69.88 | 70.12 | 2.86M |
| 2025-02-14 | 69.44 | 69.37 | ↓$0.07 (-0.10%) | 69.20 | 69.54 | 2.24M |
| 2025-02-13 | 68.64 | 69.26 | ↑$0.62 (0.90%) | 68.64 | 69.26 | 3.04M |
| 2025-02-12 | 67.56 | 68.02 | ↑$0.46 (0.68%) | 67.46 | 68.08 | 3.84M |
| 2025-02-11 | 68.42 | 68.74 | ↑$0.32 (0.47%) | 68.41 | 68.86 | 2.06M |
| 2025-02-10 | 68.84 | 68.75 | ↓$0.09 (-0.13%) | 68.62 | 68.86 | 2.55M |
Create an account or log in to view more rows.
$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
$EWJ the trend is your friend
until the end.
$EWJ lol who sold
$EWJ lets go!!
$EWJ somebody knows something