$12.88 -0.05 (%) iShs MSCI Jap Shs - NYSEARCA

Aug. 3, 2015 | 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
8/3/201512.8612.9012.8312.8821,503,800
7/31/201512.9212.9512.8912.9324,724,200
7/30/201512.7812.8412.7512.8320,099,500
7/29/201512.7212.8412.7112.8122,543,500
7/28/201512.6912.7612.6412.7620,811,700
7/27/201512.6512.7112.6212.7059,971,700
7/24/201512.8512.8612.7412.7534,955,500
7/23/201512.9112.9212.8412.8746,438,200
7/22/201512.8512.9112.8412.8822,198,800
7/21/201512.9412.9512.8912.9417,468,200
7/20/201512.9813.0312.9612.9819,734,700
7/17/201512.9913.0012.9612.9812,026,700
7/16/201512.9812.9912.9312.9524,627,100
7/15/201512.8812.9412.8612.9036,003,300
7/14/201512.8412.9312.8412.9129,860,900
7/13/201512.8112.8412.8012.8322,794,000
7/10/201512.6312.6912.5912.6662,655,300
7/9/201512.5112.5412.4212.4649,375,700
7/8/201512.4912.5012.2912.3163,021,100
7/7/201512.8312.8712.7212.8449,612,800
7/6/201512.7912.8812.7812.8123,647,100
7/2/201512.8712.9112.8512.9013,394,800
7/1/201512.9212.9512.8712.9016,866,100
6/30/201512.8812.8912.8112.8130,191,500
6/29/201512.8512.8812.7312.7524,654,900
6/26/201513.0713.1013.0513.0815,792,300
6/25/201513.0813.0813.0113.0221,017,400
6/24/201513.0713.0913.0413.0630,298,600
6/23/201513.1613.2213.1613.2030,956,400
6/22/201513.0413.1013.0413.0522,150,300
6/19/201512.8612.8912.8512.8514,375,000
6/18/201512.7712.8912.7712.8425,517,600
6/17/201512.7912.8512.7112.8328,946,300
6/16/201512.8612.9512.8612.9414,535,200
6/15/201512.9213.0112.9013.0037,061,500
6/12/201512.9312.9612.8912.9619,797,300
6/11/201513.0413.0512.9913.0328,749,500
6/10/201512.9313.0012.9212.9725,573,300
6/9/201512.7712.7912.7212.7615,970,200
6/8/201512.8712.8912.8412.8915,926,900
6/5/201512.9313.0212.9112.9620,885,700
6/4/201513.0413.0913.0113.0429,056,800
6/3/201513.0913.1513.0813.1327,541,100
6/2/201513.0613.1213.0313.0819,079,300
6/1/201513.1713.1913.1113.1123,778,800
5/29/201513.0613.0713.0113.0540,804,200
5/28/201513.1013.1813.0713.1725,262,800
5/27/201513.1813.2013.1513.2019,679,300
5/26/201513.1913.2013.0813.1144,374,200
5/22/201513.2413.3013.2413.2826,896,100
5/21/201513.2413.3213.2413.3116,421,700
5/20/201513.2413.3113.2113.2639,874,900
5/19/201513.2813.3113.1713.2626,955,300
5/18/201513.2513.2613.2113.2525,094,200
5/15/201513.1213.1513.1213.1442,375,300
5/14/201513.0113.0812.9913.0830,129,200
5/13/201513.0913.1013.0013.0129,293,800
5/12/201512.9112.9512.8812.9332,886,800
5/11/201512.9913.0012.9312.9337,186,800
5/8/201513.0413.1513.0313.1430,461,800
5/7/201512.8012.8412.7712.8443,212,600
5/6/201512.8612.8712.7512.8243,855,400
5/5/201513.0013.0212.8012.8346,880,200
5/4/201513.0213.0813.0113.0823,220,900
5/1/201512.9213.0312.9113.0233,479,700
4/30/201512.9613.0012.8512.8683,285,300
4/29/201513.2113.2613.1313.2037,089,500
4/28/201513.3113.3513.2913.3233,775,600
4/27/201513.3013.3413.2813.2836,493,500
4/24/201513.3013.3113.2813.3120,385,900
4/23/201513.1913.2713.1813.2634,589,600
4/22/201513.2613.2913.2213.2731,568,200
4/21/201512.9713.2013.1613.1733,358,900
4/20/201512.9412.9812.9412.9721,443,000
4/17/201512.9212.9412.8912.9331,145,800
4/16/201513.0113.0612.9813.0320,562,100
4/15/201512.9913.0312.9813.0027,496,900
4/14/201512.9312.9512.8812.9422,423,600
4/13/201512.8612.8812.8312.8511,041,900
4/10/201512.8812.9512.8712.9416,675,600
4/9/201512.9012.9212.8512.9221,553,000
4/8/201512.9612.9812.8912.9228,728,000
4/7/201512.9012.9312.8712.9027,369,600
4/6/201512.7912.9012.7712.8419,833,100
4/2/201512.6812.7412.6312.6924,934,200
4/1/201512.5312.5812.4612.5868,566,400
3/31/201512.5512.5812.5212.5329,069,400
3/30/201512.7712.8012.7512.7852,799,300
3/27/201512.6812.7612.6812.7329,181,500
3/26/201512.6812.7412.6412.6827,257,900
3/25/201512.8812.9112.7912.8123,365,500
3/24/201512.8712.8912.8312.8426,638,700
3/23/201512.8712.9012.8412.8717,232,700
3/20/201512.7312.8312.7312.8136,343,500
3/19/201512.6412.6612.6012.6142,568,600
3/18/201512.6112.7812.5912.7643,461,300
3/17/201512.5312.5812.5012.5628,945,500
3/16/201512.5312.5712.5212.5325,741,100
3/13/201512.4512.4912.4212.4829,916,900
3/11/201512.1712.2312.1412.2031,134,400
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!