Historical Stock Prices

(ETF)
EWJ 
$12.35
*  
0.05
0.4%
Get EWJ Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading EWJ now


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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 12.38 12.39 12.33 12.35 38,295,930
02/26/2015 12.39 12.43 12.35 12.4 83,349,170
02/25/2015 12.28 12.3299 12.26 12.29 46,730,650
02/24/2015 12.27 12.34 12.25 12.32 23,237,260
02/23/2015 12.25 12.27 12.22 12.26 16,867,130
02/20/2015 12.26 12.34 12.23 12.33 28,111,860
02/19/2015 12.2 12.26 12.1851 12.22 50,671,350
02/18/2015 12.13 12.16 12.1 12.13 47,039,840
02/17/2015 11.93 11.99 11.92 11.92 42,797,410
02/13/2015 11.91 11.96 11.9 11.93 31,775,550
02/12/2015 11.71 11.79 11.7 11.79 93,557,140
02/11/2015 11.64 11.71 11.64 11.71 26,975,730
02/10/2015 11.65 11.71 11.63 11.69 17,428,660
02/09/2015 11.56 11.6 11.53 11.54 26,035,290
02/06/2015 11.66 11.73 11.62 11.65 20,508,630
02/05/2015 11.68 11.76 11.67 11.75 23,132,550
02/04/2015 11.64 11.7 11.625 11.65 29,356,200
02/03/2015 11.52 11.59 11.51 11.59 22,851,290
02/02/2015 11.62 11.65 11.55 11.61 21,409,880
01/30/2015 11.56 11.61 11.48 11.49 31,376,390
01/29/2015 11.61 11.71 11.59 11.69 29,204,650
01/28/2015 11.72 11.735 11.57 11.59 52,346,420
01/27/2015 11.6 11.65 11.585 11.61 19,561,630
01/26/2015 11.54 11.62 11.5337 11.59 15,983,660
01/23/2015 11.52 11.53 11.45 11.46 22,040,900
01/22/2015 11.4 11.52 11.35 11.5 21,128,020
01/21/2015 11.38 11.45 11.35 11.45 21,768,030
01/20/2015 11.47 11.48 11.37 11.43 28,419,140
01/16/2015 11.29 11.37 11.265 11.34 45,630,870
01/15/2015 11.36 11.36 11.23 11.24 40,781,270
01/14/2015 11.13 11.19 11.09 11.16 29,305,420
01/13/2015 11.25 11.305 11.11 11.18 32,825,230
01/12/2015 11.1 11.1446 11.03 11.09 35,208,380
01/09/2015 11.23 11.24 11.11 11.13 43,536,890
01/08/2015 11.18 11.27 11.17 11.245 20,013,140
01/07/2015 11.13 11.17 11.0901 11.11 38,338,040
01/06/2015 11.08 11.09 10.885 10.95 32,739,840
01/05/2015 11.19 11.2 11.09 11.13 34,689,860
01/02/2015 11.34 11.37 11.24 11.26 28,766,360
12/31/2014 11.31 11.35 11.24 11.24 15,933,140
12/30/2014 11.3 11.34 11.29 11.3 16,592,020
12/29/2014 11.43 11.45 11.41 11.44 12,141,270
12/26/2014 11.54 11.59 11.54 11.56 8,613,380
12/24/2014 11.48 11.51 11.46 11.48 5,177,195
12/23/2014 11.49 11.53 11.49 11.5 21,520,620
12/22/2014 11.49 11.51 11.46 11.48 43,144,220
12/19/2014 11.51 11.56 11.48 11.51 24,627,700
12/18/2014 11.42 11.46 11.4 11.45 28,129,830
12/17/2014 11.2 11.35 11.18 11.27 63,443,960
12/16/2014 11.17 11.28 11.14 11.15 60,707,630
12/15/2014 11.31 11.33 11.1 11.14 44,349,530
12/12/2014 11.46 11.487 11.345 11.36 24,502,180
12/11/2014 11.52 11.58 11.453 11.47 24,400,570
12/10/2014 11.555 11.56 11.4 11.44 65,930,850
12/09/2014 11.54 11.63 11.5101 11.62 30,627,970
12/08/2014 11.61 11.66 11.55 11.56 60,873,690
12/05/2014 11.76 11.777 11.72 11.75 25,833,040
12/04/2014 11.735 11.77 11.7 11.74 23,860,630
12/03/2014 11.735 11.78 11.71 11.765 24,089,460
12/02/2014 11.77 11.8 11.75 11.775 20,003,710
12/01/2014 11.71 11.72 11.66 11.68 48,132,470
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?