iShares MSCI Japan $11.18

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : EWJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
4/17/201411.1411.2011.1211.1822,338,300
4/16/201411.1311.1811.0811.1540,328,900
4/15/201410.9110.9610.8410.9452,133,600
4/14/201410.9810.9810.8810.9537,828,900
4/11/201410.8510.9010.7910.8050,585,600
4/10/201411.0011.0110.8310.8438,732,500
4/9/201411.0511.1811.0211.1646,634,100
4/8/201411.0411.0610.9711.0066,252,900
4/7/201411.3011.3111.2311.2443,602,100
4/4/201411.4611.4711.3111.3532,535,000
4/3/201411.4411.4411.3811.4012,619,100
4/2/201411.3911.4611.3811.4626,725,900
4/1/201411.3211.3711.3211.3622,466,500
3/31/201411.3911.4111.3111.3370,233,600
3/28/201411.3211.3711.2911.3334,621,900
3/27/201411.1511.2211.1311.2170,620,200
3/26/201411.1311.1611.0311.0539,963,300
3/25/201411.0111.0210.9610.9738,148,000
3/24/201410.9911.0110.9110.9275,020,000
3/21/201410.9811.0110.8810.8883,097,800
3/20/201410.8910.9610.8610.9371,896,200
3/19/201411.1411.1511.0211.0936,387,600
3/18/201411.1011.2011.0911.1530,471,400
3/17/201411.1111.1611.1011.1638,864,000
3/14/201411.0011.1110.9911.0455,272,200
3/13/201411.3411.3611.1111.1769,882,896
3/12/201411.3011.4011.2711.3651,885,100
3/11/201411.5411.5511.4511.4731,181,600
3/10/201411.5711.6011.5311.5922,649,800
3/7/201411.6711.6811.5811.6432,514,500
3/6/201411.7011.7311.6511.7259,063,200
3/5/201411.5211.5411.4911.5021,054,600
3/4/201411.6011.6411.5911.6345,157,700
3/3/201411.3711.4011.2811.3435,965,100
2/28/201411.5711.6611.5511.6136,997,100
2/27/201411.5011.5711.4711.5525,700,000
2/26/201411.6211.6311.5211.5532,239,400
2/25/201411.6211.6611.5611.6046,393,700
2/24/201411.6011.7011.6011.6426,641,300
2/21/201411.5711.5911.4911.5141,794,700
2/20/201411.4011.4411.3411.4231,328,800
2/19/201411.5511.6011.4611.4928,195,900
2/18/201411.5711.6411.5311.6376,405,696
2/14/201411.2811.4111.2811.3832,424,400
2/13/201411.2911.4611.2811.4358,879,200
2/12/201411.5211.5511.4811.5330,387,300
2/11/201411.4311.5811.4111.5568,282,000
2/10/201411.4111.4311.3611.3936,463,400
2/7/201411.2611.4711.3411.4429,022,400
2/6/201411.1311.2911.1311.2644,448,000
2/5/201411.1311.1711.0511.1342,427,000
2/4/201410.9711.1210.9511.1150,739,300
2/3/201411.2511.2611.0611.1051,268,200
1/31/201411.3211.4411.2811.3348,104,700
1/30/201411.6011.6711.5711.6430,715,100
1/29/201411.5611.6311.5411.6261,736,200
1/28/201411.5511.6311.5411.6342,982,800
1/27/201411.6311.6511.4511.5347,887,600
1/24/201411.7211.7711.6711.6852,371,000
1/23/201411.9611.9611.8111.8640,575,400
1/22/201412.0712.1012.0412.1034,445,600
1/21/201412.0712.0912.0212.0723,001,200
1/17/201412.0712.0912.0412.0548,479,700
1/16/201411.9912.0411.9712.0222,999,900
1/15/201412.0212.0712.0012.0630,318,400
1/14/201411.9312.0111.9011.9744,910,300
1/13/201412.0112.0511.9512.0041,304,600
1/10/201412.0312.0912.0012.0817,638,100
1/9/201412.0112.0211.9412.0029,235,400
1/8/201412.0612.0712.0112.0424,596,500
1/7/201411.9712.0311.9612.0230,945,800
1/6/201411.9811.9911.9011.9755,638,600
1/3/201411.9812.0311.9412.0119,241,400
1/2/201412.0812.0811.9311.9422,636,800
12/31/201312.1412.1512.1212.148,046,350
12/30/201312.1312.1512.1112.1211,088,200
12/27/201312.0512.0712.0112.0116,779,700
12/26/201311.9411.9511.9211.9512,288,700
12/24/201311.7711.7811.7511.7611,508,400
12/23/201311.8711.9311.8611.9226,114,700
12/20/201311.7711.8311.7711.8122,029,300
12/19/201311.7911.8011.7511.7746,015,700
12/18/201311.8011.8911.6611.8767,059,600
12/17/201311.7211.7311.6911.7345,694,800
12/16/201311.7211.7711.7111.7248,271,100
12/13/201311.8011.8111.7711.7942,501,700
12/12/201311.8811.9211.8511.8952,391,800
12/11/201311.9111.9111.8411.8521,142,800
12/10/201311.8911.9611.8911.9627,081,100
12/9/201311.9511.9611.9111.9428,324,600
12/6/201311.9211.9511.9011.9429,662,400
12/5/201311.8111.8411.7511.7956,026,800
12/4/201311.8011.9011.7911.8958,014,200
12/3/201311.9511.9811.9011.9838,014,000
12/2/201312.0512.0812.0112.0341,837,300
11/29/201312.1012.1112.0612.0617,797,100
11/27/201312.0612.0812.0412.0717,439,700
11/26/201312.0212.0512.0012.0228,790,400
11/25/201312.1012.1212.0512.0721,151,400
11/22/201312.1212.1812.1112.1620,613,400
Trading Center