$12.54 -0.02 (%) iShs MSCI Jap Shs - NYSE ARCA

Sep. 30, 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
9/29/201612.6012.6212.5312.5623,296,600
9/28/201612.6412.6612.5812.6539,884,500
9/27/201612.6312.6812.6112.6726,478,000
9/26/201612.5112.5312.4912.5313,826,200
9/23/201612.6412.6612.6212.6419,126,800
9/22/201612.8512.8712.7912.8236,871,500
9/21/201612.6412.7012.5612.6650,662,600
9/20/201612.3212.3512.2912.3038,618,000
9/19/201612.1812.2112.1312.1312,985,900
9/16/201612.1112.1312.0612.0915,660,800
9/15/201612.1012.2212.0812.1923,554,800
9/14/201612.1312.1912.0912.1331,148,900
9/13/201612.3012.3212.1612.2140,453,800
9/12/201612.3012.4412.2912.4334,867,800
9/9/201612.4212.4412.3212.3329,145,900
9/8/201612.5612.5812.5012.5327,608,100
9/7/201612.6512.6612.5712.5927,383,300
9/6/201612.4512.5412.4512.5324,960,900
9/2/201612.4412.4712.4212.4622,274,400
9/1/201612.3612.3812.3212.3723,021,800
8/31/201612.2812.2812.2112.2828,185,700
8/30/201612.2612.2912.2512.2645,681,300
8/29/201612.2412.2812.2112.2647,530,000
8/26/201612.2712.3412.1612.2236,053,700
8/25/201612.3212.3512.3012.3112,474,700
8/24/201612.3912.3912.3512.3719,565,600
8/23/201612.3812.4112.3612.3816,387,300
8/22/201612.3212.3712.2912.3736,779,500
8/19/201612.2612.3012.2412.3012,479,400
8/18/201612.2912.3512.2812.3317,786,700
8/17/201612.3512.4012.3212.3924,896,600
8/16/201612.2912.3212.2812.2916,541,800
8/15/201612.3812.4312.3812.4016,209,200
8/12/201612.3512.3912.3112.3338,054,500
8/11/201612.3712.4012.3412.3920,051,700
8/10/201612.3512.3512.2912.3022,464,700
8/9/201612.2212.2912.2212.2641,208,300
8/8/201612.1712.1812.1312.1518,211,300
8/5/201612.0712.1112.0512.1018,607,400
8/4/201612.0212.0611.9912.0633,206,200
8/3/201611.8411.9011.8311.8925,927,000
8/2/201611.9911.9911.8711.9558,886,800
8/1/201612.1012.1412.0812.1023,302,100
7/29/201612.0512.0912.0312.0646,282,400
7/28/201611.7911.8811.7511.8556,223,600
7/27/201611.9111.9111.7911.8533,411,000
7/26/201611.8711.9011.8111.8336,672,900
7/25/201611.8511.8611.7811.8219,476,100
7/22/201611.8611.8911.8511.8616,432,200
7/21/201611.8211.8511.7911.8427,915,100
7/20/201611.9111.9511.9011.9325,018,600
7/19/201611.8511.8611.8011.8338,485,800
7/18/201611.8811.9311.8711.9134,058,100
7/15/201611.8811.9111.8611.8869,522,900
7/14/201611.9111.9611.9011.9228,568,500
7/13/201611.9011.9111.8611.9029,103,500
7/12/201611.9411.9711.9211.9246,369,200
7/11/201611.7911.9011.7911.8548,625,600
7/8/201611.4611.5911.4611.5725,306,800
7/7/201611.4911.5411.4511.4925,737,100
7/6/201611.4211.4811.3611.4848,308,600
7/5/201611.5211.5511.4611.4824,644,100
7/1/201611.4711.5311.4611.4853,783,800
6/30/201611.4611.5311.4211.50110,781,000
6/29/201611.5611.6211.5311.6023,726,800
6/28/201611.4411.4711.3511.4543,320,600
6/27/201611.3411.3511.1511.2875,268,300
6/24/201611.3011.4711.2911.3464,651,700
6/23/201611.7811.8311.7411.8359,105,300
6/22/201611.6411.6911.5711.5745,472,300
6/21/201611.8311.8811.7611.7750,323,400
6/20/201611.7211.7811.6711.6935,126,800
6/17/201611.4011.4911.3411.4351,538,200
6/16/201611.3511.4611.2711.4532,700,500
6/15/201611.4811.5611.4611.5033,587,800
6/14/201611.3711.4111.3011.3946,000,700
6/13/201611.4711.5411.4211.4429,802,100
6/10/201611.6911.6911.5911.6527,462,900
6/9/201611.8611.8811.8211.8622,833,800
6/8/201612.0012.0211.9812.0012,981,000
6/7/201611.9211.9711.9211.9320,450,200
6/6/201611.8311.9011.8011.8522,989,500
6/3/201611.7111.7311.6411.7326,506,000
6/2/201611.6411.6911.6211.6840,945,000
6/1/201611.7811.8011.7411.7814,460,900
5/31/201611.8311.8511.7711.7945,883,700
5/27/201611.6811.7211.6811.7014,261,800
5/26/201611.7011.7411.6911.7318,841,500
5/25/201611.7011.7811.7011.7424,328,000
5/24/201611.5911.6811.5911.6633,685,200
5/23/201611.6011.6211.5711.5722,554,100
5/20/201611.6011.6411.5711.6232,394,300
5/19/201611.5211.5711.4911.5424,371,800
5/18/201611.6411.7411.6111.6236,424,500
5/17/201611.7011.7111.6011.6124,931,800
5/16/201611.6111.7111.6111.6921,228,800
5/13/201611.5411.6011.5111.5323,499,400
5/12/201611.7611.7611.6411.6929,987,800
5/11/201611.7111.7211.6011.6034,484,800
5/10/201611.7011.8311.7011.8239,662,400
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center