Historical Stock Prices

(ETF)
EWJ 
$11.18
*  
0.03
 negative 
0.27%
Get EWJ Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.14 11.2 11.115 11.18 22,338,240
04/16/2014 11.13 11.18 11.08 11.15 40,328,900
04/15/2014 10.91 10.96 10.84 10.94 52,133,640
04/14/2014 10.98 10.98 10.88 10.95 37,828,930
04/11/2014 10.85 10.9 10.79 10.8 50,585,360
04/10/2014 11 11.01 10.83 10.84 38,732,470
04/09/2014 11.045 11.175 11.02 11.16 46,634,070
04/08/2014 11.035 11.06 10.97 11 66,252,890
04/07/2014 11.3 11.31 11.232 11.24 43,548,080
04/04/2014 11.46 11.47 11.31 11.35 32,535,040
04/03/2014 11.44 11.44 11.38 11.4 12,619,060
04/02/2014 11.39 11.46 11.375 11.46 26,725,710
04/01/2014 11.32 11.37 11.32 11.36 22,466,480
03/31/2014 11.39 11.41 11.31 11.33 70,233,050
03/28/2014 11.32 11.37 11.29 11.33 34,621,900
03/27/2014 11.15 11.22 11.13 11.21 70,469,770
03/26/2014 11.13 11.16 11.03 11.05 39,963,340
03/25/2014 11.01 11.02 10.96 10.97 38,148,020
03/24/2014 10.99 11.01 10.91 10.92 75,019,770
03/21/2014 10.98 11.01 10.88 10.88 83,097,780
03/20/2014 10.89 10.955 10.86 10.93 71,894,830
03/19/2014 11.14 11.15 11.0205 11.09 36,387,580
03/18/2014 11.1 11.2 11.09 11.15 30,470,840
03/17/2014 11.11 11.16 11.1 11.16 38,859,970
03/14/2014 11 11.11 10.99 11.04 55,272,160
03/13/2014 11.34 11.355 11.11 11.17 69,882,860
03/12/2014 11.3 11.395 11.27 11.36 51,885,090
03/11/2014 11.54 11.5499 11.45 11.47 31,181,570
03/10/2014 11.57 11.6 11.53 11.59 22,649,840
03/07/2014 11.67 11.68 11.575 11.64 32,514,460
03/06/2014 11.7 11.73 11.65 11.72 59,061,070
03/05/2014 11.52 11.54 11.49 11.5 21,054,480
03/04/2014 11.6 11.64 11.59 11.63 45,157,740
03/03/2014 11.365 11.4 11.28 11.34 35,964,580
02/28/2014 11.57 11.655 11.55 11.61 36,997,120
02/27/2014 11.5 11.57 11.47 11.55 25,700,020
02/26/2014 11.62 11.63 11.52 11.55 32,239,400
02/25/2014 11.615 11.66 11.56 11.6 46,390,080
02/24/2014 11.6 11.7 11.6 11.64 26,640,570
02/21/2014 11.57 11.59 11.4874 11.51 41,794,680
02/20/2014 11.4 11.44 11.34 11.42 31,325,330
02/19/2014 11.55 11.6 11.46 11.49 28,195,950
02/18/2014 11.57 11.64 11.53 11.63 76,405,690
02/14/2014 11.28 11.41 11.275 11.38 32,424,420
02/13/2014 11.29 11.46 11.28 11.43 58,868,900
02/12/2014 11.52 11.55 11.48 11.53 30,387,020
02/11/2014 11.425 11.58 11.41 11.55 68,233,500
02/10/2014 11.41 11.43 11.36 11.39 36,463,440
02/07/2014 11.36 11.47 11.34 11.44 29,022,170
02/06/2014 11.13 11.29 11.13 11.26 44,448,050
02/05/2014 11.13 11.17 11.045 11.13 42,421,580
02/04/2014 10.97 11.12 10.95 11.11 50,737,490
02/03/2014 11.25 11.26 11.06 11.1 51,266,470
01/31/2014 11.32 11.44 11.28 11.33 48,104,140
01/30/2014 11.6 11.67 11.57 11.635 30,670,980
01/29/2014 11.56 11.63 11.54 11.62 61,435,100
01/28/2014 11.55 11.63 11.54 11.63 42,982,390
01/27/2014 11.625 11.65 11.45 11.53 47,887,420
01/24/2014 11.72 11.77 11.67 11.68 52,362,290
01/23/2014 11.96 11.96 11.81 11.86 40,575,290
01/22/2014 12.07 12.1 12.04 12.1 34,384,730
01/21/2014 12.07 12.09 12.02 12.07 23,000,730
01/17/2014 12.07 12.09 12.04 12.05 48,390,950
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 your brokers before you trade


Want to trade FX?