iShares MSCI Japan Index Fund Historical Stock Prices

(ETF)
EWJ 
$12.195
*  
0.005
0.04%
Get EWJ Alerts
*Delayed - data as of Jul. 29, 2014 14:43 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:43  12.22  12.24  12.19  12.195 11,912,147
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
05/23/2014 11.31 11.41 11.31 11.39 28,296,480
05/22/2014 11.25 11.3 11.24 11.28 35,253,260
05/21/2014 11.125 11.19 11.12 11.17 19,733,750
05/20/2014 11.07 11.09 11.02 11.04 20,497,450
05/19/2014 11.05 11.17 11.04 11.17 38,788,390
05/16/2014 11.16 11.17 11.12 11.15 18,439,600
05/15/2014 11.235 11.2461 11.08 11.13 51,578,780
05/14/2014 11.275 11.3145 11.21 11.24 20,469,530
05/13/2014 11.25 11.3 11.23 11.3 29,460,100
05/12/2014 11.1 11.17 11.1 11.15 17,022,590
05/09/2014 11.12 11.15 11.08 11.14 15,791,550
05/08/2014 11.04 11.11 11.03 11.05 17,329,810
05/07/2014 11.05 11.1 11.0115 11.09 30,450,490
05/06/2014 11.15 11.16 11.11 11.14 14,806,330
05/05/2014 11.145 11.19 11.12 11.17 9,632,846
05/02/2014 11.26 11.28 11.17 11.2 39,990,130
05/01/2014 11.2 11.23 11.18 11.22 31,438,110
04/30/2014 11.03 11.09 11.02 11.08 66,942,500
04/29/2014 11.105 11.15 11.08 11.11 17,996,610
04/28/2014 11.05 11.09 10.99 11.08 19,266,040
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?