iShares MSCI Japan Index Fund Historical Stock Prices

(ETF)
EWJ 
$11.855
*  
0.045
0.38%
Get EWJ Alerts
*Delayed - data as of Aug. 27, 2014 11:49 ET  -  Find a broker to begin trading EWJ now


Community Rating:
View:    EWJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:49  11.88  11.88  11.84  11.855 6,153,336
08/26/2014 11.89 11.92 11.88 11.9 15,856,590
08/25/2014 11.94 11.98 11.94 11.96 37,330,460
08/22/2014 11.92 11.94 11.9 11.92 12,287,540
08/21/2014 11.99 12.03 11.99 12.01 19,686,710
08/20/2014 11.9 11.96 11.9 11.95 12,837,630
08/19/2014 12 12.03 11.99 12.02 8,160,449
08/18/2014 11.975 12.02 11.97 12.01 28,098,060
08/15/2014 11.98 11.99 11.9 11.97 20,835,220
08/14/2014 11.94 11.96 11.91 11.95 12,504,600
08/13/2014 11.925 11.96 11.91 11.93 12,980,800
08/12/2014 11.84 11.86 11.81 11.83 17,080,580
08/11/2014 11.84 11.87 11.825 11.85 23,963,260
08/08/2014 11.65 11.77 11.63 11.74 17,545,570
08/07/2014 11.82 11.83 11.685 11.72 32,182,360
08/06/2014 11.69 11.78 11.68 11.755 41,541,750
08/05/2014 11.89 11.895 11.7742 11.82 30,071,010
08/04/2014 11.97 12.04 11.95 12.01 12,586,620
08/01/2014 12 12.05 11.98 11.99 23,989,580
07/31/2014 12.08 12.0932 11.99 12 39,518,950
07/30/2014 12.19 12.23 12.16 12.18 13,209,610
07/29/2014 12.225 12.24 12.15 12.17 18,682,180
07/28/2014 12.19 12.239 12.15 12.2 28,273,890
07/25/2014 12.17 12.175 12.1 12.13 28,333,730
07/24/2014 12.105 12.11 12.07 12.09 20,367,550
07/23/2014 12.125 12.15 12.1 12.15 15,581,310
07/22/2014 12.14 12.16 12.13 12.14 9,648,489
07/21/2014 12.07 12.11 12.03 12.1 17,496,940
07/18/2014 12.06 12.13 12.06 12.12 31,473,600
07/17/2014 12.1 12.14 12.03 12.06 29,133,910
07/16/2014 12.14 12.16 12.11 12.14 9,824,879
07/15/2014 12.115 12.13 12.06 12.12 46,744,460
07/14/2014 12.07 12.1 12.06 12.08 18,951,680
07/11/2014 11.96 11.97 11.92 11.94 12,497,320
07/10/2014 11.85 11.95 11.84 11.92 49,026,360
07/09/2014 12.09 12.14 12.08 12.13 11,490,830
07/08/2014 12.1 12.11 12.02 12.05 20,997,230
07/07/2014 12.12 12.12 12.07 12.09 12,935,430
07/03/2014 12.14 12.18 12.13 12.18 17,944,800
07/02/2014 12.21 12.23 12.19 12.22 27,104,850
07/01/2014 12.18 12.25 12.18 12.25 26,834,290
06/30/2014 12.04 12.07 12.03 12.04 14,164,590
06/27/2014 11.95 11.99 11.94 11.98 27,048,180
06/26/2014 12.02 12.03 11.97 12.01 29,891,480
06/25/2014 11.96 12.0799 11.96 12.05 40,208,950
06/24/2014 12.12 12.18 12.06 12.09 29,617,120
06/23/2014 12.075 12.1 12.04 12.09 18,321,740
06/20/2014 12.19 12.2 12.17 12.19 36,586,090
06/19/2014 12.125 12.18 12.12 12.18 43,219,340
06/18/2014 11.9 12 11.84 11.97 37,328,450
06/17/2014 11.82 11.85 11.8 11.81 25,472,930
06/16/2014 11.81 11.84 11.79 11.83 16,602,910
06/13/2014 11.83 11.86 11.82 11.83 25,915,610
06/12/2014 11.85 11.86 11.74 11.77 19,580,010
06/11/2014 11.73 11.76 11.71 11.73 20,249,030
06/10/2014 11.67 11.7 11.65 11.7 14,446,020
06/09/2014 11.74 11.8 11.74 11.8 18,615,130
06/06/2014 11.8 11.82 11.78 11.81 21,333,870
06/05/2014 11.76 11.83 11.69 11.81 52,916,190
06/04/2014 11.71 11.81 11.7 11.78 22,518,710
06/03/2014 11.68 11.71 11.66 11.7 13,108,320
06/02/2014 11.72 11.75 11.66 11.72 40,968,890
05/30/2014 11.56 11.6 11.56 11.58 14,393,400
05/29/2014 11.51 11.57 11.49 11.56 18,460,070
05/28/2014 11.44 11.4685 11.4 11.43 15,767,930
05/27/2014 11.43 11.48 11.41 11.48 36,635,490
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?