$11.27 +0.05 (%) iShs MSCI Jap Shs - NYSEARCA

Oct. 24, 2014 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWJ historical data

Date Open High Low Close Volume
10/23/201411.2111.2911.2011.2221,972,500
10/22/201411.2111.2611.1211.1521,420,300
10/21/201411.0611.1611.0611.1438,081,200
10/20/201411.0811.1911.0811.1619,169,100
10/17/201410.9010.9610.8410.9432,560,000
10/16/201410.7410.9510.7310.8934,515,100
10/15/201410.9010.9610.7810.9364,776,000
10/14/201411.0211.0610.9510.9946,078,100
10/13/201411.0811.1010.9210.9240,212,300
10/10/201411.1511.2011.0211.0240,465,100
10/9/201411.3011.3311.1511.1831,965,100
10/8/201411.3411.5011.3011.4733,994,600
10/7/201411.4711.4911.3811.4023,341,700
10/6/201411.5011.5111.4311.4744,365,800
10/3/201411.4811.5211.4311.5027,056,200
10/2/201411.5811.4011.2311.3637,038,000
10/1/201411.6611.6611.5511.5830,756,400
9/30/201411.7611.7811.7111.7737,277,000
9/29/201411.8011.8511.7911.8432,208,200
9/26/201411.8911.9611.8911.9116,700,900
9/25/201411.9111.9211.7911.8226,487,600
9/24/201411.8211.8911.8111.8537,378,200
9/23/201411.7911.8211.7611.7825,522,800
9/22/201411.8211.8311.7911.8027,137,600
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center