$11.51 +0.06 (%) iShs MSCI Jap Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201411.5111.5611.4811.5124,627,700
12/18/201411.4211.4611.4011.4528,129,800
12/17/201411.2011.3511.1811.2763,444,000
12/16/201411.1711.2811.1411.1560,722,000
12/15/201411.3111.3311.1011.1444,349,500
12/12/201411.4611.4911.3511.3624,502,200
12/11/201411.5211.5811.4511.4724,400,600
12/10/201411.5611.5611.4011.4465,930,900
12/9/201411.5411.6311.5111.6230,628,000
12/8/201411.6111.6611.5511.5660,873,700
12/5/201411.7611.7811.7211.7525,833,200
12/4/201411.7411.7711.7011.7423,860,600
12/3/201411.7411.7811.7111.7724,090,500
12/2/201411.7711.8011.7511.7820,003,800
12/1/201411.7111.7211.6611.6848,132,500
11/28/201411.6411.6511.6211.6210,478,300
11/26/201411.6511.6911.6311.6638,288,100
11/25/201411.6811.7011.6311.6918,274,900
11/24/201411.6711.6911.6411.6630,382,400
11/21/201411.7311.7311.6111.6424,500,700
11/20/201411.5111.5911.5011.5520,837,900
11/19/201411.6511.6911.6311.6731,782,700
11/18/201411.6911.7611.6711.7483,300,700
11/17/201411.5511.6111.5511.5839,818,900
11/14/201411.7411.7811.7211.7721,203,800
11/13/201411.7811.8211.7411.7730,360,600
11/12/201411.6111.7211.6111.6732,922,300
11/11/201411.7311.7611.7011.7326,411,100
11/10/201411.6011.6811.5811.6623,213,300
11/7/201411.5311.5811.4811.5753,524,200
11/6/201411.6111.6411.5811.6132,985,100
11/5/201411.8111.8211.7311.7631,451,300
11/4/201411.7511.8511.7211.8264,529,600
11/3/201412.0512.2512.0212.1495,068,900
10/31/201412.0212.0711.9512.06134,318,000
10/30/201411.3811.5411.3711.4915,371,300
10/29/201411.4511.4811.3411.4021,411,600
10/28/201411.3011.3511.2811.3412,801,700
10/27/201411.2411.3011.2211.2818,855,700
10/24/201411.2311.2811.1911.2617,526,000
10/23/201411.2111.2911.2011.2221,972,500
10/22/201411.2111.2611.1211.1521,420,300
10/21/201411.0611.1611.0611.1438,081,200
10/20/201411.0811.1911.0811.1619,169,100
10/17/201410.9010.9610.8410.9432,560,000
10/16/201410.7410.9510.7310.8934,515,100
10/15/201410.9010.9610.7810.9364,776,000
10/14/201411.0211.0610.9510.9946,078,100
10/13/201411.0811.1010.9210.9240,212,300
10/10/201411.1511.2011.0211.0240,465,100
10/9/201411.3011.3311.1511.1831,965,100
10/8/201411.3411.5011.3011.4733,994,600
10/7/201411.4711.4911.3811.4023,341,700
10/6/201411.5011.5111.4311.4744,365,800
10/3/201411.4811.5211.4311.5027,056,200
10/2/201411.5811.4011.2311.3637,038,000
10/1/201411.6611.6611.5511.5830,756,400
9/30/201411.7611.7811.7111.7737,277,000
9/29/201411.8011.8511.7911.8432,208,200
9/26/201411.8911.9611.8911.9116,700,900
9/25/201411.9111.9211.7911.8226,487,600
9/24/201411.8211.8911.8111.8537,378,200
9/23/201411.7911.8211.7611.7825,522,800
9/22/201411.8211.8311.7911.8027,137,600
9/19/201411.8311.8311.7911.8126,259,200
9/18/201411.7711.8011.7611.7920,678,100
9/17/201411.7311.7711.6511.7231,109,300
9/16/201411.7611.8511.7611.8211,628,500
9/15/201411.7811.8011.7511.8015,720,100
9/12/201411.8211.8211.7511.7922,315,200
9/11/201411.8011.8311.7811.8316,079,500
9/10/201411.8411.8811.8111.8618,511,200
9/9/201411.7511.7511.6911.7321,383,800
9/8/201411.8311.8711.8111.8317,494,500
9/5/201411.8111.8511.7811.8416,769,100
9/4/201411.8911.9411.8611.8920,298,100
9/3/201411.9611.9611.9111.9314,792,300
9/2/201411.9711.9711.9011.9253,006,000
8/29/201411.8211.8211.7811.8031,640,100
8/28/201411.8011.8411.8011.829,220,160
8/27/201411.8811.8811.8411.8514,575,700
8/26/201411.8911.9211.8811.9015,856,600
8/25/201411.9411.9811.9411.9637,330,500
8/22/201411.9211.9411.9011.9212,287,500
8/21/201411.9912.0311.9912.0119,686,700
8/20/201411.9011.9611.9011.9512,840,400
8/19/201412.0012.0311.9912.028,160,450
8/18/201411.9812.0211.9712.0128,098,100
8/15/201411.9811.9911.9011.9720,835,200
8/14/201411.9411.9611.9111.9512,504,600
8/13/201411.9311.9611.9111.9312,980,900
8/12/201411.8411.8611.8111.8317,081,300
8/11/201411.8411.8711.8311.8523,963,300
8/8/201411.6511.7711.6311.7417,545,600
8/7/201411.8211.8311.6911.7232,182,400
8/6/201411.6911.7811.6811.7641,541,800
8/5/201411.8911.9011.7711.8230,071,000
8/4/201411.9712.0411.9512.0112,586,600
8/1/201412.0012.0511.9811.9923,989,600
7/31/201412.0812.0911.9912.0039,259,500
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center