$51.25 +0.15 (%) iShs MSCI Jap Shs - NYSE ARCA

Dec. 9, 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
12/9/201651.1451.2851.0851.254,548,770
12/8/201650.9651.1950.9551.109,039,230
12/7/201650.0250.6150.0250.526,891,280
12/6/201649.6449.8749.5949.788,994,050
12/5/201649.5149.7549.5149.5613,174,200
12/2/201649.4949.6349.4349.625,473,040
12/1/201649.6249.6649.4049.477,011,830
11/30/201650.1050.1149.8449.899,578,990
11/29/201649.9150.1949.8449.9712,384,700
11/28/201649.7949.9649.7749.929,328,820
11/25/201649.4349.5249.3749.498,166,060
11/23/201649.5849.9549.5549.917,403,000
11/21/201649.5849.8349.5849.795,450,780
11/18/201649.4649.5349.3549.398,065,720
11/17/201649.7650.1649.7550.1416,206,200
11/16/201649.5649.6749.3949.4014,430,900
11/15/201649.4649.7149.4549.6415,461,400
11/14/201649.4649.5749.3149.5610,236,100
11/11/201649.4349.5749.3049.507,455,070
11/10/201649.5049.6849.1249.4320,034,800
11/9/201649.2549.7249.1749.3919,424,000
11/8/201649.6050.0049.5649.8111,176,800
11/4/201612.3912.4312.3612.3822,297,500
11/3/201612.5412.5612.4912.5325,416,600
11/2/201612.5412.5712.4712.5027,323,200
11/1/201612.6312.6312.5312.5822,052,400
10/31/201612.6212.6512.5912.6327,806,900
10/28/201612.5712.6212.5612.6228,458,000
10/27/201612.6012.6212.5612.6012,687,900
10/26/201612.5612.6012.5612.5811,010,300
10/25/201612.5612.6012.5412.6012,042,300
10/24/201612.5912.6012.5512.5910,284,100
10/21/201612.5112.5812.5012.579,292,330
10/20/201612.5512.6012.5212.5732,528,500
10/19/201612.4812.5112.4612.4611,993,800
10/18/201612.4212.4612.4112.4216,327,800
10/17/201612.3612.3812.3412.3510,555,600
10/14/201612.3612.3812.3212.3421,230,600
10/13/201612.2812.3612.2512.3423,440,200
10/12/201612.3712.3712.3212.3614,022,800
10/11/201612.4412.4512.3612.3830,071,600
10/10/201612.4812.5212.4812.497,397,110
10/7/201612.4512.4612.3712.4520,972,400
10/6/201612.4212.4612.4112.4576,587,300
10/5/201612.4912.5212.4712.5125,732,400
10/4/201612.5212.5412.4112.4343,473,200
10/3/201612.4812.5112.4712.5016,064,600
9/30/201612.5012.5812.4912.5450,228,800
9/29/201612.6012.6212.5312.5623,296,600
9/28/201612.6412.6612.5812.6539,884,500
9/27/201612.6312.6812.6112.6726,478,000
9/26/201612.5112.5312.4912.5313,826,200
9/23/201612.6412.6612.6212.6419,126,800
9/22/201612.8512.8712.7912.8236,871,500
9/21/201612.6412.7012.5612.6650,662,600
9/20/201612.3212.3512.2912.3038,618,000
9/19/201612.1812.2112.1312.1312,985,900
9/16/201612.1112.1312.0612.0915,660,800
9/15/201612.1012.2212.0812.1923,554,800
9/14/201612.1312.1912.0912.1331,148,900
9/13/201612.3012.3212.1612.2140,453,800
9/12/201612.3012.4412.2912.4334,867,800
9/9/201612.4212.4412.3212.3329,145,900
9/8/201612.5612.5812.5012.5327,608,100
9/7/201612.6512.6612.5712.5927,383,300
9/6/201612.4512.5412.4512.5324,960,900
9/2/201612.4412.4712.4212.4622,274,400
9/1/201612.3612.3812.3212.3723,021,800
8/31/201612.2812.2812.2112.2828,185,700
8/30/201612.2612.2912.2512.2645,681,300
8/29/201612.2412.2812.2112.2647,530,000
8/26/201612.2712.3412.1612.2236,053,700
8/25/201612.3212.3512.3012.3112,474,700
8/24/201612.3912.3912.3512.3719,565,600
8/23/201612.3812.4112.3612.3816,387,300
8/22/201612.3212.3712.2912.3736,779,500
8/19/201612.2612.3012.2412.3012,479,400
8/18/201612.2912.3512.2812.3317,786,700
8/17/201612.3512.4012.3212.3924,896,600
8/16/201612.2912.3212.2812.2916,541,800
8/15/201612.3812.4312.3812.4016,209,200
8/12/201612.3512.3912.3112.3338,054,500
8/11/201612.3712.4012.3412.3920,051,700
8/10/201612.3512.3512.2912.3022,464,700
8/9/201612.2212.2912.2212.2641,208,300
8/8/201612.1712.1812.1312.1518,211,300
8/5/201612.0712.1112.0512.1018,607,400
8/4/201612.0212.0611.9912.0633,206,200
8/3/201611.8411.9011.8311.8925,927,000
8/2/201611.9911.9911.8711.9558,886,800
8/1/201612.1012.1412.0812.1023,302,100
7/29/201612.0512.0912.0312.0646,282,400
7/28/201611.7911.8811.7511.8556,223,600
7/27/201611.9111.9111.7911.8533,411,000
7/26/201611.8711.9011.8111.8336,672,900
7/25/201611.8511.8611.7811.8219,476,100
7/22/201611.8611.8911.8511.8616,432,200
7/21/201611.8211.8511.7911.8427,915,100
7/20/201611.9111.9511.9011.9325,018,600
7/19/201611.8511.8611.8011.8338,485,800
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center