$11.52 0.00 (%) iShs MSCI Jap Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
4/28/201611.6711.7611.4611.52102,541,000
4/27/201612.0012.0811.9912.0740,526,100
4/26/201612.0412.1012.0212.0825,457,900
4/25/201612.1012.1312.0512.1326,569,700
4/22/201612.2012.2512.1612.2135,212,000
4/21/201612.1412.1712.0812.1235,157,700
4/20/201612.0912.2212.0712.1260,663,900
4/19/201612.0712.1112.0212.0532,993,500
4/18/201611.7511.8711.7311.8729,157,000
4/15/201611.8411.8411.7711.7837,678,300
4/14/201611.9111.9511.8611.8958,189,600
4/13/201611.8011.8711.7811.8451,105,200
4/12/201611.4811.5811.4411.5254,205,300
4/11/201611.3411.3811.2611.2639,448,300
4/8/201611.3511.3911.3111.3363,545,800
4/7/201611.1111.1410.9611.01117,794,000
4/6/201610.9511.0710.9011.0752,659,400
4/5/201610.8710.9310.8510.8933,498,300
4/4/201611.1611.1711.0911.1328,746,200
4/1/201611.0811.1811.0411.1344,839,200
3/31/201611.4511.4811.4111.4136,148,700
3/30/201611.6011.6611.6011.6039,761,700
3/29/201611.5011.6411.4911.6427,192,400
3/28/201611.5111.5611.5111.5218,350,900
3/24/201611.2911.3611.2811.3523,539,600
3/23/201611.4911.5011.4111.4224,311,300
3/22/201611.5511.5911.5311.5730,668,100
3/21/201611.4511.5111.4311.5018,098,500
3/18/201611.4211.4811.3811.4545,136,500
3/17/201611.4111.5211.3811.4946,347,300
3/16/201611.3411.4911.3411.4525,940,700
3/15/201611.4111.4411.3911.4335,116,900
3/14/201611.5511.5911.5311.5818,705,400
3/11/201611.4511.5411.4511.5335,964,100
3/10/201611.4111.4511.1411.2381,893,400
3/9/201611.3111.3311.2511.2828,768,400
3/8/201611.3211.3711.2811.2931,399,600
3/7/201611.3511.4311.3411.4031,776,300
3/4/201611.5511.5711.4811.5254,678,700
3/3/201611.3911.4311.3711.4056,582,400
3/2/201611.2611.3311.2611.3229,658,000
3/1/201611.0411.1811.0111.1632,770,900
2/29/201610.9911.0210.8910.8951,606,800
2/26/201611.1511.1811.0411.0626,734,400
2/25/201611.0111.0810.9611.0746,256,400
2/24/201610.8010.9510.7310.9460,356,000
2/23/201610.9310.9410.8110.8335,674,800
2/22/201610.9911.0510.9711.0133,162,600
2/19/201610.8010.8510.7710.8326,747,900
2/18/201611.0111.0210.8510.8848,839,500
2/17/201610.8510.9310.8410.8848,572,900
2/16/201610.7510.8010.6810.7963,985,100
2/12/201610.2410.4410.1810.4148,409,200
2/11/201610.3510.4110.2410.3285,584,200
2/10/201610.6210.7310.5010.5391,505,700
2/9/201610.6310.7910.6310.7288,289,100
2/8/201610.9810.9810.8110.9352,795,000
2/5/201611.0811.0910.9010.9558,660,600
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center