iShares MSCI Japan Index Fund Historical Stock Prices

(ETF)
EWJ 
$12.25
*  
0.22
1.83%
Get EWJ Alerts
*Delayed - data as of Aug. 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 26-MAY-2015 TO 26-AUG-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  12.11  12.30  12.09  12.25 170,944,004
08/26/2015 11.89 12.05 11.75 12.03 125,871,900
08/25/2015 11.99 12 11.5501 11.57 109,346,400
08/24/2015 11.32 11.68 11.16 11.5 130,812,700
08/21/2015 12.25 12.3 11.92 11.92 85,793,960
08/20/2015 12.49 12.51 12.34 12.34 68,336,490
08/19/2015 12.74 12.78 12.68 12.72 46,094,030
08/18/2015 12.84 12.87 12.82 12.86 25,166,170
08/17/2015 12.89 12.95 12.87 12.95 29,163,250
08/14/2015 12.86 12.948 12.85 12.92 17,940,950
08/13/2015 12.82 12.94 12.815 12.92 55,233,420
08/12/2015 12.73 12.83 12.64 12.82 82,688,360
08/11/2015 12.89 12.94 12.87 12.9 32,980,570
08/10/2015 13.05 13.14 13.05 13.13 22,201,100
08/07/2015 12.92 12.96 12.9 12.94 22,048,050
08/06/2015 12.92 12.93 12.86 12.9 17,954,530
08/05/2015 12.96 12.98 12.93 12.94 27,632,440
08/04/2015 12.82 12.88 12.82 12.86 25,688,100
08/03/2015 12.86 12.9 12.83 12.88 21,503,690
07/31/2015 12.92 12.95 12.89 12.93 24,724,180
07/30/2015 12.78 12.84 12.75 12.83 20,099,470
07/29/2015 12.72 12.84 12.705 12.81 22,543,470
07/28/2015 12.69 12.76 12.64 12.76 20,811,360
07/27/2015 12.65 12.71 12.62 12.7 59,971,720
07/24/2015 12.85 12.86 12.74 12.75 34,955,470
07/23/2015 12.91 12.92 12.84 12.87 46,438,150
07/22/2015 12.85 12.91 12.84 12.88 22,195,720
07/21/2015 12.94 12.95 12.89 12.94 17,464,660
07/20/2015 12.98 13.03 12.961 12.98 19,734,750
07/17/2015 12.99 13 12.96 12.98 12,026,670
07/16/2015 12.98 12.99 12.93 12.95 24,590,090
07/15/2015 12.88 12.94 12.86 12.9 36,003,350
07/14/2015 12.84 12.93 12.84 12.91 29,860,880
07/13/2015 12.81 12.84 12.8 12.83 22,793,990
07/10/2015 12.63 12.69 12.59 12.66 62,655,320
07/09/2015 12.51 12.54 12.42 12.46 49,368,120
07/08/2015 12.49 12.5 12.29 12.31 63,021,150
07/07/2015 12.83 12.87 12.715 12.84 49,612,490
07/06/2015 12.79 12.88 12.78 12.81 23,647,100
07/02/2015 12.87 12.91 12.85 12.9 13,394,820
07/01/2015 12.92 12.945 12.87 12.9 16,866,060
06/30/2015 12.88 12.89 12.81 12.81 30,190,220
06/29/2015 12.85 12.88 12.73 12.75 23,653,180
06/26/2015 13.07 13.1 13.05 13.08 15,792,260
06/25/2015 13.08 13.08 13.01 13.02 21,017,430
06/24/2015 13.07 13.0921 13.04 13.06 30,298,550
06/23/2015 13.16 13.22 13.155 13.2 30,956,300
06/22/2015 13.04 13.1 13.04 13.05 22,150,270
06/19/2015 12.86 12.89 12.85 12.85 13,374,670
06/18/2015 12.77 12.89 12.77 12.84 24,870,640
06/17/2015 12.79 12.85 12.71 12.83 28,946,340
06/16/2015 12.86 12.95 12.86 12.94 14,535,200
06/15/2015 12.92 13.01 12.9 13 37,061,280
06/12/2015 12.93 12.96 12.89 12.96 19,797,250
06/11/2015 13.04 13.05 12.99 13.03 28,749,330
06/10/2015 12.93 13 12.92 12.97 25,573,260
06/09/2015 12.77 12.79 12.72 12.76 15,952,610
06/08/2015 12.87 12.89 12.84 12.89 15,926,870
06/05/2015 12.93 13.02 12.91 12.96 20,885,650
06/04/2015 13.04 13.09 13.01 13.04 29,056,310
06/03/2015 13.09 13.15 13.08 13.13 27,541,090
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
*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?