iShares MSCI Japan Index Fund Historical Stock Prices

(ETF)
EWJ 
$13.08
*  
0.03
0.23%
Get EWJ Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading EWJ now


Community Rating:
View:    EWJ Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.05  13.12  13.0248  13.08 19,044,141
06/02/2015 13.06 13.12 13.0248 13.08 19,079,280
06/01/2015 13.17 13.19 13.11 13.11 23,778,750
05/29/2015 13.06 13.07 13.005 13.05 40,804,250
05/28/2015 13.1 13.1774 13.07 13.17 25,262,850
05/27/2015 13.18 13.2 13.15 13.2 19,679,310
05/26/2015 13.19 13.2 13.08 13.11 44,374,030
05/22/2015 13.24 13.3 13.24 13.28 26,896,150
05/21/2015 13.24 13.32 13.24 13.305 16,421,680
05/20/2015 13.24 13.31 13.21 13.26 39,874,940
05/19/2015 13.28 13.31 13.1673 13.26 26,107,110
05/18/2015 13.25 13.26 13.21 13.25 25,094,170
05/15/2015 13.12 13.15 13.115 13.14 42,375,260
05/14/2015 13.01 13.08 12.99 13.075 30,129,210
05/13/2015 13.09 13.1 13 13.01 29,293,780
05/12/2015 12.91 12.95 12.88 12.925 32,886,840
05/11/2015 12.99 13 12.93 12.93 37,185,570
05/08/2015 13.04 13.15 13.03 13.14 30,460,770
05/07/2015 12.8 12.84 12.77 12.84 43,212,570
05/06/2015 12.86 12.87 12.75 12.82 43,797,810
05/05/2015 13 13.02 12.8 12.83 46,880,240
05/04/2015 13.02 13.08 13.0127 13.08 23,220,860
05/01/2015 12.92 13.03 12.91 13.02 33,479,720
04/30/2015 12.96 13 12.85 12.86 83,285,300
04/29/2015 13.21 13.26 13.13 13.2 37,089,490
04/28/2015 13.31 13.35 13.29 13.32 33,775,610
04/27/2015 13.3 13.34 13.28 13.28 36,493,550
04/24/2015 13.3 13.31 13.28 13.31 20,385,940
04/23/2015 13.19 13.27 13.18 13.26 34,589,290
04/22/2015 13.26 13.29 13.22 13.27 31,568,160
04/21/2015 13.18 13.2 13.16 13.17 33,358,900
04/20/2015 12.94 12.98 12.94 12.97 20,435,560
04/17/2015 12.92 12.94 12.89 12.925 31,145,810
04/16/2015 13.01 13.06 12.98 13.03 20,562,050
04/15/2015 12.99 13.03 12.98 13 27,496,860
04/14/2015 12.93 12.95 12.8801 12.935 22,423,550
04/13/2015 12.86 12.88 12.83 12.85 11,033,170
04/10/2015 12.88 12.95 12.87 12.94 16,675,560
04/09/2015 12.9 12.92 12.85 12.92 21,552,950
04/08/2015 12.96 12.98 12.89 12.92 28,728,040
04/07/2015 12.895 12.93 12.865 12.9 27,369,570
04/06/2015 12.79 12.9 12.77 12.84 19,833,060
04/02/2015 12.68 12.74 12.63 12.69 24,934,170
04/01/2015 12.53 12.58 12.4615 12.58 68,508,950
03/31/2015 12.55 12.58 12.52 12.53 29,029,470
03/30/2015 12.77 12.8 12.75 12.78 52,798,520
03/27/2015 12.68 12.76 12.68 12.73 28,487,730
03/26/2015 12.68 12.74 12.6401 12.68 27,257,850
03/25/2015 12.88 12.91 12.79 12.81 23,365,510
03/24/2015 12.87 12.89 12.83 12.84 26,638,740
03/23/2015 12.87 12.9 12.84 12.87 17,232,700
03/20/2015 12.73 12.83 12.73 12.81 36,343,140
03/19/2015 12.64 12.66 12.6 12.61 42,567,550
03/18/2015 12.605 12.78 12.59 12.755 43,351,590
03/17/2015 12.53 12.58 12.5 12.56 28,945,520
03/16/2015 12.53 12.57 12.52 12.53 25,741,080
03/13/2015 12.45 12.49 12.42 12.48 29,916,950
03/12/2015 12.42 12.48 12.41 12.47 51,905,240
03/11/2015 12.17 12.23 12.14 12.2 30,249,510
03/10/2015 12.11 12.13 12.07 12.09 38,750,630
03/09/2015 12.25 12.3 12.23 12.27 22,289,460
03/06/2015 12.36 12.4 12.31 12.31 45,537,910
03/05/2015 12.35 12.37 12.31 12.33 25,621,300
03/04/2015 12.24 12.28 12.19 12.26 16,288,060
03/03/2015 12.33 12.33 12.28 12.32 26,193,070
03/02/2015 12.33 12.38 12.32 12.38 40,707,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?