iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
84.84
-1.05 (-1.22%)
Mar 6, 2026, 1:37 PM EST - Market open
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.38 | 84.90 | 84.12 | 84.57 | - | -1.54% | 6,223,021 |
| Mar 5, 2026 | 86.45 | 86.84 | 84.91 | 85.89 | 85.89 | -3.05% | 18,337,193 |
| Mar 4, 2026 | 87.55 | 88.72 | 87.08 | 88.59 | 88.59 | 2.03% | 14,240,074 |
| Mar 3, 2026 | 84.78 | 87.14 | 83.85 | 86.83 | 86.83 | -3.74% | 29,715,277 |
| Mar 2, 2026 | 89.41 | 90.41 | 89.17 | 90.20 | 90.20 | -2.35% | 16,257,678 |
| Feb 27, 2026 | 92.67 | 92.81 | 92.25 | 92.37 | 92.37 | -0.12% | 7,718,548 |
| Feb 26, 2026 | 92.60 | 92.75 | 91.95 | 92.48 | 92.48 | 0.04% | 6,758,897 |
| Feb 25, 2026 | 92.02 | 92.57 | 91.89 | 92.44 | 92.44 | 1.33% | 6,038,448 |
| Feb 24, 2026 | 90.52 | 91.44 | 90.37 | 91.23 | 91.23 | -0.18% | 8,778,476 |
| Feb 23, 2026 | 91.64 | 92.09 | 91.18 | 91.39 | 91.39 | -0.09% | 7,613,692 |
| Feb 20, 2026 | 90.40 | 91.57 | 90.33 | 91.47 | 91.47 | 0.30% | 10,738,820 |
| Feb 19, 2026 | 90.83 | 91.22 | 90.67 | 91.20 | 91.20 | -0.20% | 10,433,680 |
| Feb 18, 2026 | 91.55 | 92.02 | 91.27 | 91.38 | 91.38 | -0.53% | 9,328,208 |
| Feb 17, 2026 | 91.41 | 92.07 | 90.87 | 91.87 | 91.87 | -2.11% | 21,660,758 |
| Feb 13, 2026 | 93.66 | 93.94 | 92.91 | 93.85 | 93.85 | 0.51% | 11,203,090 |
| Feb 12, 2026 | 94.00 | 94.28 | 93.14 | 93.37 | 93.37 | -0.64% | 10,243,466 |
| Feb 11, 2026 | 93.91 | 94.20 | 93.22 | 93.97 | 93.97 | 0.93% | 12,164,073 |
| Feb 10, 2026 | 93.20 | 93.57 | 92.97 | 93.10 | 93.10 | 1.98% | 21,577,518 |
| Feb 9, 2026 | 90.30 | 91.48 | 90.20 | 91.29 | 91.29 | 2.11% | 9,853,393 |
| Feb 6, 2026 | 88.77 | 89.47 | 88.58 | 89.40 | 89.40 | 3.83% | 7,405,212 |
| Feb 5, 2026 | 86.33 | 86.76 | 86.02 | 86.10 | 86.10 | -1.59% | 9,213,680 |
| Feb 4, 2026 | 87.67 | 88.24 | 87.19 | 87.49 | 87.49 | 0.93% | 11,589,108 |
| Feb 3, 2026 | 86.32 | 86.74 | 85.92 | 86.68 | 86.68 | 0.92% | 12,770,489 |
| Feb 2, 2026 | 85.33 | 86.01 | 85.08 | 85.89 | 85.89 | 0.20% | 6,837,793 |
| Jan 30, 2026 | 85.97 | 86.17 | 85.40 | 85.72 | 85.72 | -0.43% | 7,250,981 |
| Jan 29, 2026 | 86.13 | 86.31 | 84.84 | 86.09 | 86.09 | 1.03% | 13,443,591 |
| Jan 28, 2026 | 85.06 | 85.27 | 84.79 | 85.21 | 85.21 | -0.73% | 9,155,600 |
| Jan 27, 2026 | 85.47 | 85.97 | 85.44 | 85.84 | 85.84 | 1.43% | 14,732,598 |
| Jan 26, 2026 | 85.12 | 85.26 | 84.62 | 84.63 | 84.63 | 0.08% | 12,117,625 |
| Jan 23, 2026 | 84.07 | 84.82 | 83.94 | 84.56 | 84.56 | -0.35% | 13,045,385 |
| Jan 22, 2026 | 84.85 | 85.06 | 84.67 | 84.86 | 84.86 | 0.09% | 5,125,759 |
| Jan 21, 2026 | 84.21 | 85.00 | 84.05 | 84.78 | 84.78 | 1.27% | 12,082,552 |
| Jan 20, 2026 | 83.83 | 84.32 | 83.60 | 83.72 | 83.72 | -2.06% | 9,359,314 |
| Jan 16, 2026 | 85.54 | 85.61 | 85.26 | 85.48 | 85.48 | 0.07% | 4,176,560 |
| Jan 15, 2026 | 85.90 | 86.00 | 85.39 | 85.42 | 85.42 | 0.45% | 5,598,733 |
| Jan 14, 2026 | 85.08 | 85.34 | 84.91 | 85.04 | 85.04 | 0.70% | 7,028,641 |
| Jan 13, 2026 | 84.70 | 84.79 | 84.29 | 84.45 | 84.45 | -0.98% | 5,155,151 |
| Jan 12, 2026 | 84.95 | 85.30 | 84.93 | 85.29 | 85.29 | 0.80% | 6,145,606 |
| Jan 9, 2026 | 84.14 | 84.92 | 84.07 | 84.61 | 84.61 | 2.11% | 7,880,317 |
| Jan 8, 2026 | 82.57 | 82.91 | 82.52 | 82.86 | 82.86 | -0.07% | 5,782,223 |
| Jan 7, 2026 | 83.12 | 83.14 | 82.78 | 82.92 | 82.92 | -0.18% | 5,989,731 |
| Jan 6, 2026 | 83.14 | 83.27 | 82.90 | 83.07 | 83.07 | -0.07% | 8,960,151 |
| Jan 5, 2026 | 82.36 | 83.18 | 82.36 | 83.13 | 83.13 | 2.21% | 6,428,538 |
| Jan 2, 2026 | 81.51 | 81.57 | 80.82 | 81.33 | 81.33 | 0.73% | 7,845,539 |
| Dec 31, 2025 | 80.73 | 81.00 | 80.54 | 80.74 | 80.74 | -0.30% | 4,299,996 |
| Dec 30, 2025 | 81.24 | 81.27 | 80.97 | 80.98 | 80.98 | -0.14% | 3,748,783 |
| Dec 29, 2025 | 80.97 | 81.13 | 80.78 | 81.09 | 81.09 | 0.15% | 4,608,782 |
| Dec 26, 2025 | 80.95 | 80.99 | 80.72 | 80.97 | 80.97 | -0.04% | 2,332,846 |
| Dec 24, 2025 | 80.86 | 81.13 | 80.76 | 81.00 | 81.00 | -0.17% | 1,758,773 |
| Dec 23, 2025 | 81.35 | 81.45 | 81.06 | 81.14 | 81.14 | 0.85% | 6,086,084 |
| Dec 22, 2025 | 80.25 | 80.56 | 80.16 | 80.46 | 80.46 | -0.15% | 5,869,627 |
| Dec 19, 2025 | 80.46 | 80.80 | 80.40 | 80.58 | 80.58 | 0.76% | 5,596,108 |
| Dec 18, 2025 | 80.29 | 80.45 | 79.82 | 79.97 | 79.97 | 0.29% | 6,211,611 |
| Dec 17, 2025 | 80.43 | 80.57 | 79.71 | 79.74 | 79.74 | -1.37% | 6,592,781 |
| Dec 16, 2025 | 81.11 | 81.27 | 80.65 | 80.85 | 80.85 | -4.74% | 6,206,017 |
| Dec 15, 2025 | 85.28 | 85.31 | 84.70 | 84.87 | 81.81 | 1.04% | 4,439,301 |
| Dec 12, 2025 | 84.40 | 84.45 | 83.69 | 84.00 | 80.97 | -0.26% | 6,361,733 |
| Dec 11, 2025 | 83.94 | 84.38 | 83.88 | 84.22 | 81.18 | 0.37% | 4,377,906 |
| Dec 10, 2025 | 83.24 | 84.06 | 83.11 | 83.91 | 80.88 | 0.72% | 5,887,635 |
| Dec 9, 2025 | 83.58 | 83.72 | 83.30 | 83.31 | 80.30 | 0.14% | 3,387,150 |
| Dec 8, 2025 | 83.49 | 83.55 | 83.06 | 83.19 | 80.19 | -0.61% | 3,589,592 |
| Dec 5, 2025 | 83.68 | 83.80 | 83.44 | 83.70 | 80.68 | 0.10% | 4,187,221 |
| Dec 4, 2025 | 84.21 | 84.28 | 83.48 | 83.62 | 80.60 | 1.22% | 4,692,430 |
| Dec 3, 2025 | 82.10 | 82.65 | 82.03 | 82.61 | 79.63 | 0.17% | 5,501,541 |
| Dec 2, 2025 | 82.73 | 82.73 | 82.26 | 82.47 | 79.50 | -0.07% | 3,848,351 |
| Dec 1, 2025 | 82.49 | 82.87 | 82.45 | 82.53 | 79.55 | -0.58% | 5,020,911 |
| Nov 28, 2025 | 82.84 | 83.04 | 82.75 | 83.01 | 80.02 | -0.30% | 2,711,789 |
| Nov 26, 2025 | 82.73 | 83.37 | 82.55 | 83.26 | 80.26 | 1.64% | 3,711,406 |
| Nov 25, 2025 | 81.32 | 81.97 | 81.01 | 81.92 | 78.97 | 0.22% | 5,197,012 |
| Nov 24, 2025 | 81.08 | 81.87 | 80.96 | 81.74 | 78.79 | 0.68% | 3,799,808 |
| Nov 21, 2025 | 80.81 | 81.44 | 80.30 | 81.19 | 78.26 | 2.14% | 8,907,886 |
| Nov 20, 2025 | 81.14 | 81.37 | 79.48 | 79.49 | 76.62 | -1.47% | 11,263,141 |
| Nov 19, 2025 | 80.68 | 81.15 | 80.39 | 80.68 | 77.77 | -0.12% | 6,066,068 |
| Nov 18, 2025 | 80.70 | 81.10 | 80.29 | 80.78 | 77.87 | -2.05% | 6,922,399 |
| Nov 17, 2025 | 83.02 | 83.35 | 82.14 | 82.47 | 79.50 | -1.80% | 6,967,744 |
| Nov 14, 2025 | 83.64 | 84.21 | 83.40 | 83.98 | 80.95 | 1.17% | 6,153,942 |
| Nov 13, 2025 | 83.98 | 84.03 | 82.96 | 83.01 | 80.02 | -1.58% | 7,215,645 |
| Nov 12, 2025 | 84.23 | 84.54 | 84.13 | 84.34 | 81.30 | 0.70% | 6,539,016 |
| Nov 11, 2025 | 83.50 | 83.91 | 83.37 | 83.75 | 80.73 | 0.08% | 6,582,671 |
| Nov 10, 2025 | 83.32 | 83.75 | 83.07 | 83.68 | 80.66 | 0.47% | 5,038,368 |
| Nov 7, 2025 | 82.84 | 83.31 | 82.30 | 83.29 | 80.29 | 0.40% | 5,604,501 |
| Nov 6, 2025 | 83.31 | 83.38 | 82.66 | 82.96 | 79.97 | 0.19% | 5,396,031 |
| Nov 5, 2025 | 82.49 | 82.99 | 82.35 | 82.80 | 79.81 | -0.04% | 5,594,783 |
| Nov 4, 2025 | 83.00 | 83.35 | 82.78 | 82.83 | 79.84 | -0.97% | 6,613,755 |
| Nov 3, 2025 | 83.58 | 83.71 | 83.25 | 83.64 | 80.62 | 0.23% | 5,288,161 |
| Oct 31, 2025 | 83.71 | 83.84 | 83.19 | 83.45 | 80.44 | 0.29% | 9,755,498 |
| Oct 30, 2025 | 83.14 | 83.56 | 83.03 | 83.21 | 80.21 | -0.02% | 6,073,718 |
| Oct 29, 2025 | 83.52 | 83.69 | 82.70 | 83.23 | 80.23 | -0.83% | 8,550,189 |
| Oct 28, 2025 | 83.56 | 84.07 | 83.55 | 83.93 | 80.90 | 0.48% | 4,523,249 |
| Oct 27, 2025 | 83.61 | 83.61 | 83.37 | 83.53 | 80.52 | 1.25% | 2,985,745 |
| Oct 24, 2025 | 82.42 | 82.68 | 82.42 | 82.50 | 79.52 | 0.34% | 3,653,247 |
| Oct 23, 2025 | 82.02 | 82.34 | 81.98 | 82.22 | 79.25 | 0.05% | 3,620,433 |
| Oct 22, 2025 | 82.40 | 82.52 | 81.84 | 82.18 | 79.22 | -0.47% | 7,076,378 |
| Oct 21, 2025 | 82.72 | 82.86 | 82.43 | 82.57 | 79.59 | -1.16% | 5,126,791 |
| Oct 20, 2025 | 83.29 | 83.79 | 83.29 | 83.54 | 80.53 | 1.88% | 5,450,864 |
| Oct 17, 2025 | 81.78 | 82.08 | 81.65 | 82.00 | 79.04 | 0.55% | 6,222,293 |
| Oct 16, 2025 | 81.81 | 81.91 | 81.24 | 81.55 | 78.61 | 0.32% | 5,636,303 |
| Oct 15, 2025 | 81.31 | 81.55 | 80.87 | 81.29 | 78.36 | 1.56% | 7,589,028 |
| Oct 14, 2025 | 79.34 | 80.45 | 79.18 | 80.04 | 77.15 | 0.95% | 6,700,866 |
| Oct 13, 2025 | 79.02 | 79.47 | 78.84 | 79.29 | 76.43 | 1.19% | 7,861,596 |