iShs MSCI Jap Shs  $12.18

up +0.01


30/7/2014 11:19 AM  |  NYSEARCA : EWJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
7/29/201412.2312.2412.1512.1718,682,200
7/28/201412.1912.2412.1512.2028,273,900
7/25/201412.1712.1812.1012.1328,333,700
7/24/201412.1112.1112.0712.0921,433,800
7/23/201412.1312.1512.1012.1515,581,300
7/22/201412.1412.1612.1312.149,657,790
7/21/201412.0712.1112.0312.1017,496,900
7/18/201412.0612.1312.0612.1231,473,600
7/17/201412.1012.1412.0312.0629,133,900
7/16/201412.1412.1612.1112.149,825,380
7/15/201412.1212.1312.0612.1246,744,500
7/14/201412.0712.1012.0612.0818,951,700
7/11/201411.9611.9711.9211.9412,497,300
7/10/201411.8511.9511.8411.9249,026,400
7/9/201412.0912.1412.0812.1311,490,800
7/8/201412.1012.1112.0212.0520,997,400
7/7/201412.1212.1212.0712.0912,935,400
7/3/201412.1412.1812.1312.1817,944,800
7/2/201412.2112.2312.1912.2227,104,800
7/1/201412.1812.2512.1812.2526,834,300
6/30/201412.0412.0712.0312.0414,164,600
6/27/201411.9511.9911.9411.9827,048,200
6/26/201412.0212.0311.9712.0129,891,500
6/25/201411.9612.0811.9612.0540,208,900
6/24/201412.1212.1812.0612.0929,617,100
6/20/201412.1912.2012.1712.1936,586,100
6/19/201412.1312.1812.1212.1843,231,400
6/18/201411.9012.0011.8411.9737,328,400
6/17/201411.8211.8511.8011.8125,472,900
6/16/201411.8111.8411.7911.8316,602,900
6/13/201411.8311.8611.8211.8325,915,600
6/12/201411.8511.8611.7411.7719,580,800
6/11/201411.7311.7611.7111.7320,249,000
6/10/201411.6711.7011.6511.7014,592,900
6/9/201411.7411.8011.7411.8018,615,100
6/6/201411.8011.8211.7811.8121,333,900
6/5/201411.7611.8311.6911.8152,987,700
6/4/201411.7111.8111.7011.7822,518,700
6/3/201411.6811.7111.6611.7013,108,300
6/2/201411.7211.7511.6611.7240,968,900
5/30/201411.5611.6011.5611.5814,393,400
5/29/201411.5111.5711.4911.5618,460,100
5/28/201411.4411.4711.4011.4315,767,900
5/27/201411.4311.4811.4111.4836,635,500
5/23/201411.3111.4111.3111.3928,296,500
5/22/201411.2511.3011.2411.2835,253,300
5/21/201411.1311.1911.1211.1719,733,700
5/20/201411.0711.0911.0211.0420,497,400
5/19/201411.0511.1711.0411.1738,788,400
5/16/201411.1611.1711.1211.1518,439,600
5/15/201411.2411.2511.0811.1351,578,800
5/13/201411.2511.3011.2311.3029,460,100
5/12/201411.1011.1711.1011.1517,023,600
5/8/201411.0411.1111.0311.0517,330,000
5/7/201411.0511.1011.0111.0930,450,500
5/6/201411.1511.1611.1111.1414,806,300
5/5/201411.1511.1911.1211.179,632,850
5/2/201411.2611.2811.1711.2039,990,100
5/1/201411.2011.2311.1811.2231,538,100
4/30/201411.0311.0911.0211.0866,942,800
4/29/201411.1111.1511.0811.1117,996,600
4/28/201411.0511.0910.9911.0819,266,000
4/25/201411.0911.1011.0111.0232,666,200
4/24/201411.0811.0911.0111.0916,847,900
4/23/201411.1511.1611.1211.1329,026,400
4/22/201411.0811.1411.0611.1017,758,500
4/21/201411.1511.1811.1311.1810,945,800
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
3/13/201411.3411.3611.1111.1769,882,900
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
Trading Center