ISHARES MSCI JAPAN INDEX $11.20

down -0.14


19/6/2013 04:19 PM  |  NYSEARCA : EWJ  |  Industries :
Type:

EWJ historical data

Date Open High Low Close Volume
6/19/2013 11.39 11.45 11.19 11.20 439960
6/18/2013 11.34 11.42 11.32 11.34 498591
6/17/2013 11.25 11.35 11.10 11.15 640327
6/14/2013 10.97 11.04 10.85 10.86 705904
6/13/2013 11.05 11.24 10.97 11.21 681009
6/12/2013 11.14 11.15 10.92 10.95 624264
6/11/2013 10.97 11.05 10.86 10.92 981047
6/10/2013 11.19 11.20 11.08 11.14 631318
6/7/2013 10.70 11.02 10.67 11.00 934500
6/6/2013 10.55 10.61 10.36 10.59 1034224
6/5/2013 10.72 10.74 10.58 10.60 875065
6/4/2013 11.07 11.10 10.93 11.02 736419
6/3/2013 10.67 10.76 10.55 10.71 891080
5/31/2013 10.87 10.97 10.84 10.84 607111
5/30/2013 11.01 11.13 11.00 11.09 1355173
5/29/2013 11.17 11.19 11.06 11.15 649669
5/28/2013 11.38 11.48 11.27 11.34 615559
5/24/2013 11.29 11.42 11.22 11.41 1456228
5/23/2013 11.29 11.64 11.14 11.62 1456618
5/22/2013 12.34 12.43 12.10 12.13 953307
5/21/2013 12.22 12.29 12.21 12.26 304319
5/20/2013 12.18 12.20 12.15 12.19 324223
5/17/2013 12.03 12.11 12.01 12.11 378903
5/16/2013 11.97 12.01 11.91 11.92 426590
5/15/2013 12.06 12.11 12.03 12.10 642005
5/14/2013 11.87 12.02 11.87 11.99 546712
5/13/2013 11.89 11.93 11.86 11.91 396170
5/10/2013 11.71 11.77 11.70 11.76 431764
5/9/2013 11.73 11.82 11.68 11.76 1018483
5/8/2013 11.77 11.86 11.77 11.85 443704
5/7/2013 11.73 11.77 11.72 11.75 300212
5/6/2013 11.75 11.76 11.73 11.73 243595
5/3/2013 11.72 11.81 11.71 11.78 496111
5/2/2013 11.60 11.67 11.60 11.62 343635
5/1/2013 11.62 11.62 11.57 11.57 237451
4/30/2013 11.66 11.70 11.64 11.70 213837
4/29/2013 11.56 11.64 11.55 11.61 188567
4/26/2013 11.54 11.57 11.49 11.54 319515
4/25/2013 11.56 11.63 11.55 11.57 313163
4/24/2013 11.47 11.56 11.46 11.51 424697
4/23/2013 11.34 11.46 11.33 11.44 515228
4/22/2013 11.26 11.35 11.24 11.33 354575
4/19/2013 11.24 11.34 11.22 11.34 401830
4/18/2013 11.24 11.25 11.17 11.22 428505
4/17/2013 11.35 11.36 11.23 11.30 539245
4/16/2013 11.33 11.38 11.29 11.38 338021
4/15/2013 11.32 11.35 11.25 11.27 559329
4/12/2013 11.35 11.38 11.30 11.36 635752
4/11/2013 11.29 11.44 11.28 11.34 1487549
4/10/2013 11.15 11.23 11.14 11.21 408756
4/9/2013 10.95 11.02 10.90 10.98 516386
4/8/2013 10.96 11.09 10.95 11.07 577667
4/5/2013 10.88 10.99 10.86 10.96 655834
4/4/2013 10.86 10.92 10.85 10.90 467008
4/3/2013 10.59 10.59 10.46 10.47 465501
4/2/2013 10.43 10.51 10.41 10.51 719459
4/1/2013 10.46 10.48 10.37 10.38 299988
3/28/2013 10.75 10.80 10.74 10.80 337778
3/27/2013 10.78 10.83 10.74 10.82 186305
3/26/2013 10.71 10.77 10.70 10.77 337952
3/25/2013 10.76 10.76 10.65 10.67 196821
3/22/2013 10.70 10.77 10.68 10.77 243549
3/21/2013 10.75 10.76 10.71 10.73 206529
3/20/2013 10.70 10.74 10.67 10.73 324469
3/19/2013 10.64 10.66 10.57 10.65 403057
3/18/2013 10.57 10.64 10.55 10.59 326660
3/15/2013 10.59 10.64 10.58 10.64 339347
3/14/2013 10.54 10.56 10.49 10.54 231800
3/13/2013 10.42 10.52 10.42 10.48 166021
3/12/2013 10.44 10.47 10.41 10.42 258234
3/11/2013 10.52 10.53 10.48 10.53 220426
3/8/2013 10.42 10.50 10.38 10.47 441877
3/7/2013 10.43 10.47 10.40 10.42 329578
3/6/2013 10.48 10.53 10.45 10.52 413726
3/5/2013 10.35 10.41 10.35 10.39 203659
3/4/2013 10.32 10.37 10.28 10.37 285564
3/1/2013 10.27 10.32 10.24 10.31 277688
2/28/2013 10.21 10.27 10.18 10.21 277505
2/27/2013 10.10 10.18 10.08 10.17 219430
2/26/2013 10.16 10.19 10.11 10.18 396284
2/25/2013 10.16 10.16 9.98 9.99 392161
2/22/2013 10.07 10.13 10.05 10.13 271426
2/21/2013 10.01 10.02 9.91 9.97 345656
2/20/2013 10.17 10.18 10.09 10.09 343875
2/19/2013 10.01 10.06 10.00 10.06 241240
2/15/2013 9.94 9.95 9.90 9.91 288635
2/14/2013 9.95 9.97 9.91 9.94 353721
2/13/2013 10.04 10.06 10.01 10.04 218325
2/12/2013 10.07 10.11 10.05 10.08 253018
2/11/2013 10.12 10.17 10.09 10.15 316408
2/8/2013 10.00 10.07 9.99 10.04 537554
2/7/2013 10.08 10.09 10.00 10.08 397073
2/6/2013 9.97 10.07 9.95 10.05 499786
2/5/2013 9.91 9.95 9.89 9.92 283511
2/4/2013 9.99 9.99 9.93 9.95 357771
2/1/2013 9.92 9.99 9.90 9.94 360327
1/31/2013 9.98 10.00 9.95 9.97 317376
1/30/2013 9.95 10.00 9.93 9.95 331851
1/29/2013 9.86 9.89 9.83 9.85 422681
1/28/2013 9.75 9.77 9.69 9.72 274079
Marketplace
Trading Center