$13.28 -0.03 (%) iShs MSCI Jap Shs - NYSEARCA

May. 22, 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
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
3/10/201512.1112.1312.0712.0938,750,600
3/9/201512.2512.3012.2312.2722,289,500
3/6/201512.3612.4012.3112.3145,537,900
3/5/201512.3512.3712.3112.3325,621,300
3/4/201512.2412.2812.1912.2616,438,100
3/3/201512.3312.3312.2812.3226,193,100
3/2/201512.3312.3812.3212.3840,720,300
2/27/201512.3812.3912.3312.3538,295,900
2/26/201512.3912.4312.3512.4083,349,300
2/25/201512.2812.3312.2612.2946,730,700
2/24/201512.2712.3412.2512.3223,237,300
2/23/201512.2512.2712.2212.2616,967,200
2/20/201512.2612.3412.2312.3328,111,900
2/19/201512.2012.2612.1912.2250,675,600
2/18/201512.1312.1612.1012.1347,040,800
2/17/201511.9311.9911.9211.9242,797,400
2/13/201511.9111.9611.9011.9331,775,500
2/12/201511.7111.7911.7011.7993,557,100
2/11/201511.6411.7111.6411.7126,975,700
2/10/201511.6511.7111.6311.6917,428,700
2/9/201511.5611.6011.5311.5426,035,300
2/6/201511.6611.7311.6211.6520,508,600
2/5/201511.6811.7611.6711.7523,132,600
2/4/201511.6411.7011.6311.6529,356,200
2/3/201511.5211.5911.5111.5922,851,300
2/2/201511.6211.6511.5511.6121,533,800
1/30/201511.5611.6111.4811.4932,131,200
1/29/201511.6111.7111.5911.6929,205,300
1/28/201511.7211.7411.5711.5952,346,400
1/27/201511.6011.6511.5911.6119,561,600
1/26/201511.5411.6211.5311.5915,983,700
1/23/201511.5211.5311.4511.4622,040,900
1/22/201511.4011.5211.3511.5021,128,000
1/21/201511.3811.4511.3511.4522,754,900
1/20/201511.4711.4811.3711.4328,419,100
1/16/201511.2911.3711.2711.3445,630,900
1/15/201511.3611.3611.2311.2440,782,300
1/14/201511.1311.1911.0911.1629,305,400
1/13/201511.2511.3111.1111.1832,825,200
1/12/201511.1011.1511.0311.0935,208,400
1/9/201511.2311.2411.1111.1343,536,900
1/8/201511.1811.2711.1711.2520,013,100
1/6/201511.0811.0910.8910.9532,739,800
1/5/201511.1911.2011.0911.1334,690,200
1/2/201511.3411.3711.2411.2628,766,900
12/31/201411.3111.3511.2411.2415,933,100
12/30/201411.3011.3411.2911.3016,592,000
12/29/201411.4311.4511.4111.4412,141,500
12/26/201411.5411.5911.5411.568,613,380
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center