EWJ
NYSEARCAPre-MarketiShares MSCI Japan ETF
$79.74
$1.11 (-1.37%)
As of 12:20 PM
Open
$80.43
High
$80.57
Low
$79.72
Prev Close
$80.85
52W High
$85.31
52W Low
$59.84
Volume
6.55M
Mkt Cap
$18.17B
iShares MSCI Japan ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $80.43 | $80.57 | $79.71 | $79.74 | 6.59M |
| 12/16/2025 | $81.11 | $81.27 | $80.65 | $80.85 | 6.21M |
| 12/15/2025 | $85.28 | $85.31 | $84.70 | $84.87 | 4.44M |
| 12/12/2025 | $84.40 | $84.45 | $83.69 | $84.00 | 6.36M |
| 12/11/2025 | $83.94 | $84.38 | $83.88 | $84.22 | 4.38M |
| 12/10/2025 | $83.24 | $84.06 | $83.11 | $83.91 | 5.89M |
| 12/9/2025 | $83.58 | $83.72 | $83.30 | $83.31 | 3.39M |
| 12/8/2025 | $83.49 | $83.55 | $83.06 | $83.19 | 3.59M |
| 12/5/2025 | $83.68 | $83.80 | $83.44 | $83.70 | 4.19M |
| 12/4/2025 | $84.21 | $84.28 | $83.48 | $83.62 | 4.69M |
| 12/3/2025 | $82.10 | $82.65 | $82.03 | $82.61 | 5.50M |
| 12/2/2025 | $82.73 | $82.73 | $82.26 | $82.47 | 3.85M |
| 12/1/2025 | $82.49 | $82.87 | $82.45 | $82.53 | 5.02M |
| 11/28/2025 | $82.84 | $83.04 | $82.75 | $83.01 | 2.71M |
| 11/26/2025 | $82.73 | $83.37 | $82.55 | $83.26 | 3.71M |
| 11/25/2025 | $81.32 | $81.97 | $81.01 | $81.92 | 5.20M |
| 11/24/2025 | $81.08 | $81.87 | $80.96 | $81.74 | 3.80M |
| 11/21/2025 | $80.81 | $81.44 | $80.30 | $81.19 | 8.91M |
| 11/20/2025 | $81.14 | $81.36 | $79.47 | $79.49 | 11.26M |
| 11/19/2025 | $80.68 | $81.15 | $80.39 | $80.68 | 6.07M |
| 11/18/2025 | $80.70 | $81.10 | $80.29 | $80.78 | 6.92M |
| 11/17/2025 | $83.02 | $83.35 | $82.14 | $82.47 | 6.97M |
| 11/14/2025 | $83.64 | $84.21 | $83.40 | $83.98 | 6.15M |
| 11/13/2025 | $83.98 | $84.03 | $82.96 | $83.01 | 7.22M |
| 11/12/2025 | $84.23 | $84.54 | $84.13 | $84.34 | 6.54M |
| 11/11/2025 | $83.50 | $83.91 | $83.37 | $83.75 | 6.58M |
| 11/10/2025 | $83.32 | $83.75 | $83.07 | $83.68 | 5.04M |
| 11/7/2025 | $82.84 | $83.31 | $82.30 | $83.29 | 5.60M |
| 11/6/2025 | $83.31 | $83.38 | $82.66 | $82.96 | 5.40M |
| 11/5/2025 | $82.49 | $82.99 | $82.35 | $82.80 | 5.59M |
| 11/4/2025 | $83.00 | $83.35 | $82.78 | $82.83 | 6.61M |
| 11/3/2025 | $83.58 | $83.71 | $83.25 | $83.64 | 5.29M |
| 10/31/2025 | $83.71 | $83.84 | $83.19 | $83.45 | 9.76M |
| 10/30/2025 | $83.14 | $83.56 | $83.03 | $83.21 | 6.07M |
| 10/29/2025 | $83.52 | $83.69 | $82.70 | $83.23 | 8.55M |
| 10/28/2025 | $83.56 | $84.07 | $83.55 | $83.93 | 4.52M |
| 10/27/2025 | $83.61 | $83.61 | $83.37 | $83.53 | 2.99M |
| 10/24/2025 | $82.42 | $82.68 | $82.42 | $82.50 | 3.65M |
| 10/23/2025 | $82.02 | $82.34 | $81.98 | $82.22 | 3.62M |
| 10/22/2025 | $82.40 | $82.52 | $81.84 | $82.18 | 7.08M |
| 10/21/2025 | $82.72 | $82.86 | $82.43 | $82.57 | 5.13M |
| 10/20/2025 | $83.29 | $83.79 | $83.29 | $83.54 | 5.45M |
| 10/17/2025 | $81.78 | $82.08 | $81.65 | $82.00 | 6.22M |
| 10/16/2025 | $81.81 | $81.91 | $81.24 | $81.55 | 5.64M |
| 10/15/2025 | $81.31 | $81.55 | $80.87 | $81.29 | 7.59M |
| 10/14/2025 | $79.34 | $80.45 | $79.18 | $80.04 | 6.70M |
| 10/13/2025 | $79.02 | $79.47 | $78.84 | $79.29 | 7.86M |
| 10/10/2025 | $79.83 | $80.07 | $78.21 | $78.36 | 11.31M |
| 10/9/2025 | $82.16 | $82.19 | $81.42 | $81.55 | 4.54M |
| 10/8/2025 | $81.71 | $81.91 | $81.61 | $81.75 | 11.04M |
| 10/7/2025 | $82.50 | $82.55 | $81.95 | $81.96 | 6.99M |
| 10/6/2025 | $83.12 | $83.60 | $83.00 | $83.27 | 8.35M |
| 10/3/2025 | $81.68 | $82.04 | $81.54 | $81.78 | 8.65M |
| 10/2/2025 | $80.33 | $80.42 | $79.81 | $80.15 | 6.80M |
| 10/1/2025 | $80.52 | $80.77 | $80.07 | $80.21 | 6.79M |
| 9/30/2025 | $80.10 | $80.31 | $79.89 | $80.21 | 9.63M |
| 9/29/2025 | $80.54 | $80.72 | $80.38 | $80.51 | 5.05M |
| 9/26/2025 | $80.34 | $80.58 | $80.22 | $80.44 | 9.65M |
| 9/25/2025 | $80.46 | $80.59 | $80.17 | $80.46 | 4.86M |
| 9/24/2025 | $81.13 | $81.20 | $80.78 | $80.85 | 4.91M |
| 9/23/2025 | $81.35 | $81.54 | $81.03 | $81.09 | 4.35M |
| 9/22/2025 | $80.96 | $81.29 | $80.84 | $81.25 | 3.43M |
| 9/19/2025 | $80.87 | $80.95 | $80.58 | $80.79 | 5.10M |