$10.95 -0.19 (%) iShs MSCI Jap Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
2/4/201611.0911.2111.0611.1439,535,500
2/3/201611.2511.2510.9911.1793,340,500
2/2/201611.4011.4211.2511.3160,707,500
2/1/201611.5011.4911.3611.4346,746,000
1/29/201611.3011.5011.2911.5073,084,100
1/28/201611.2711.2811.1411.2339,308,400
1/27/201611.2711.3811.1611.2169,127,100
1/26/201611.0911.2111.0711.2039,196,300
1/25/201611.1511.2011.0511.0551,443,200
1/22/201611.1011.3011.0811.29162,177,000
1/21/201610.6810.9010.6410.8096,719,700
1/20/201610.9010.9210.6410.8492,295,900
1/19/201611.3611.3611.1611.2756,191,900
1/15/201611.1711.2511.1011.1860,541,200
1/14/201611.4011.5511.3311.5070,222,000
1/13/201611.5911.6111.3311.3668,212,200
1/12/201611.5211.5411.3711.4644,099,400
1/11/201611.5711.5911.3911.5253,562,000
1/8/201611.6711.6811.4211.4457,211,000
1/7/201611.7111.7811.6611.6952,666,700
1/6/201611.8311.9011.8011.8756,705,500
1/5/201612.0512.1012.0112.0862,021,000
1/4/201611.8911.9611.8411.9349,521,400
12/31/201512.1712.2112.1212.1226,203,800
12/30/201512.2512.2712.2212.2421,142,100
12/29/201512.3012.3612.3012.3117,750,800
12/28/201512.1412.1512.1012.1339,223,300
12/24/201512.1112.1512.1012.1216,740,500
12/23/201512.2112.2812.2012.2730,829,100
12/22/201512.0812.1512.0212.1439,346,500
12/21/201512.0712.0811.9612.0525,245,300
12/18/201512.0912.1412.0512.1060,424,500
12/17/201512.3912.4012.2412.2543,038,200
12/16/201512.2712.3812.2012.3740,583,200
12/15/201512.0712.1212.0412.0732,218,300
12/14/201512.1212.1411.9812.1248,800,700
12/11/201512.0412.0611.9712.0161,336,000
12/10/201512.2512.2612.1812.2032,556,200
12/9/201512.1812.2512.0812.0947,063,700
12/8/201512.1812.2312.1412.2330,267,700
12/7/201512.4012.4112.3312.3935,984,100
12/4/201512.2712.4312.2712.4234,506,400
12/3/201512.4512.4512.2712.3536,142,500
12/2/201512.5512.5512.4412.4731,136,800
12/1/201512.5212.5712.5212.5735,957,500
11/30/201512.4112.4112.3312.3845,109,500
11/27/201512.5112.5112.4612.486,631,820
11/25/201512.5412.5712.5312.5419,643,300
11/24/201512.5712.6512.5412.6218,828,500
11/23/201512.6012.6212.5512.5622,249,000
11/20/201512.6012.6412.6012.6223,101,000
11/19/201512.5812.6012.5512.5621,045,800
11/18/201512.4812.5812.4712.5627,952,500
11/17/201512.4912.5612.4712.5050,582,700
11/16/201512.3912.4912.3812.4726,613,300
11/13/201512.4112.4412.3412.3536,420,300
11/12/201512.4412.4812.3912.4141,277,900
11/11/201512.5612.6012.5312.5323,087,300
11/10/201512.4412.5012.4312.4826,915,700
11/9/201512.4312.4312.3112.3529,944,400
11/6/201512.4112.4512.3612.4027,905,300
11/5/201512.4412.4812.4012.4355,805,300
11/4/201512.3612.3812.3112.3429,328,300
11/3/201512.3812.4412.3712.4030,227,200
10/30/201512.4012.4012.3112.3241,323,900
10/29/201512.3512.3912.3412.3825,402,300
10/28/201512.4412.5312.3912.5251,034,800
10/26/201512.5012.5312.4612.5032,720,700
10/23/201512.4712.5512.4412.5150,776,300
10/22/201512.3012.4512.3012.3950,326,700
10/21/201512.2912.3012.2212.2464,338,600
10/20/201512.0712.1112.0612.0817,982,400
10/19/201512.0912.1612.0812.1526,491,900
10/16/201512.1912.2212.1412.2159,392,500
10/15/201512.0712.1712.0512.1534,218,000
10/14/201511.8911.9411.8111.8553,771,900
10/13/201512.0112.0711.9511.9952,002,100
10/12/201512.1112.1212.0712.1218,597,600
10/9/201512.1112.1312.0612.1019,423,500
10/8/201511.9912.0911.9512.0742,309,300
10/7/201512.0212.0611.9412.0343,763,000
10/6/201511.8611.8911.8111.8442,692,900
10/5/201511.8811.9711.8611.9443,360,400
10/2/201511.4011.6511.3711.6557,068,000
10/1/201511.4811.5211.4111.5143,955,500
9/30/201511.3311.4411.2811.4347,618,200
9/29/201511.1911.2411.1411.1945,213,700
9/28/201511.4911.5111.3011.3331,293,700
9/25/201511.6711.6911.5411.6145,830,600
9/24/201511.3011.3411.1711.3378,042,300
9/23/201511.4311.4411.3511.4158,855,600
9/22/201511.3811.4511.3311.4147,111,100
9/21/201511.5711.6311.5111.5846,454,800
9/18/201511.5411.6211.5011.5154,008,100
9/17/201511.8312.0211.8011.8971,266,000
9/16/201511.8311.9111.8311.9031,218,700
9/15/201511.7011.8311.6711.8030,942,600
9/14/201511.6711.7111.6411.7138,533,500
9/11/201511.6711.7511.6311.7456,662,000
9/10/201511.7311.7811.6711.7367,584,900
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center