iShs MSCI Jap Shs  $11.80

down -0.01


22/9/2014 04:00 PM  |  NYSEARCA : EWJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
9/19/201411.8311.8311.7911.8126,259,200
9/18/201411.7711.8011.7611.7920,678,100
9/17/201411.7311.7711.6511.7231,109,300
9/16/201411.7611.8511.7611.8211,628,500
9/15/201411.7811.8011.7511.8015,720,100
9/12/201411.8211.8211.7511.7922,315,200
9/11/201411.8011.8311.7811.8316,079,500
9/10/201411.8411.8811.8111.8618,511,200
9/9/201411.7511.7511.6911.7321,383,800
9/8/201411.8311.8711.8111.8317,494,500
9/5/201411.8111.8511.7811.8416,769,100
9/4/201411.8911.9411.8611.8920,298,100
9/3/201411.9611.9611.9111.9314,792,300
9/2/201411.9711.9711.9011.9253,006,000
8/29/201411.8211.8211.7811.8031,640,100
8/28/201411.8011.8411.8011.829,220,160
8/27/201411.8811.8811.8411.8514,575,700
8/26/201411.8911.9211.8811.9015,856,600
8/25/201411.9411.9811.9411.9637,330,500
8/22/201411.9211.9411.9011.9212,287,500
8/21/201411.9912.0311.9912.0119,686,700
8/20/201411.9011.9611.9011.9512,840,400
8/19/201412.0012.0311.9912.028,160,450
8/18/201411.9812.0211.9712.0128,098,100
8/15/201411.9811.9911.9011.9720,835,200
8/14/201411.9411.9611.9111.9512,504,600
8/13/201411.9311.9611.9111.9312,980,900
8/12/201411.8411.8611.8111.8317,081,300
8/11/201411.8411.8711.8311.8523,963,300
8/8/201411.6511.7711.6311.7417,545,600
8/7/201411.8211.8311.6911.7232,182,400
8/6/201411.6911.7811.6811.7641,541,800
8/5/201411.8911.9011.7711.8230,071,000
8/4/201411.9712.0411.9512.0112,586,600
8/1/201412.0012.0511.9811.9923,989,600
7/31/201412.0812.0911.9912.0039,259,500
7/30/201412.1912.2312.1612.1813,209,600
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
Trading Center