iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
83.70
+0.08 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.68 | 83.80 | 83.44 | 83.70 | 83.70 | 0.10% | 4,109,809 |
| Dec 4, 2025 | 84.21 | 84.28 | 83.48 | 83.62 | 83.62 | 1.22% | 4,690,209 |
| Dec 3, 2025 | 82.10 | 82.65 | 82.03 | 82.61 | 82.61 | 0.17% | 5,496,301 |
| Dec 2, 2025 | 82.73 | 82.73 | 82.26 | 82.47 | 82.47 | -0.07% | 3,777,597 |
| Dec 1, 2025 | 82.49 | 82.87 | 82.45 | 82.53 | 82.53 | -0.58% | 5,019,807 |
| Nov 28, 2025 | 82.84 | 83.04 | 82.75 | 83.01 | 83.01 | -0.30% | 2,685,341 |
| Nov 26, 2025 | 82.73 | 83.37 | 82.55 | 83.26 | 83.26 | 1.64% | 3,481,484 |
| Nov 25, 2025 | 81.32 | 81.97 | 81.01 | 81.92 | 81.92 | 0.22% | 5,144,607 |
| Nov 24, 2025 | 81.08 | 81.87 | 80.96 | 81.74 | 81.74 | 0.68% | 3,648,016 |
| Nov 21, 2025 | 80.81 | 81.44 | 80.30 | 81.19 | 81.19 | 2.14% | 8,744,885 |
| Nov 20, 2025 | 81.14 | 81.37 | 79.48 | 79.49 | 79.49 | -1.47% | 11,262,585 |
| Nov 19, 2025 | 80.68 | 81.15 | 80.39 | 80.68 | 80.68 | -0.12% | 6,066,068 |
| Nov 18, 2025 | 80.70 | 81.10 | 80.29 | 80.78 | 80.78 | -2.05% | 6,922,399 |
| Nov 17, 2025 | 83.02 | 83.35 | 82.14 | 82.47 | 82.47 | -1.80% | 6,967,744 |
| Nov 14, 2025 | 83.64 | 84.21 | 83.40 | 83.98 | 83.98 | 1.17% | 6,153,942 |
| Nov 13, 2025 | 83.98 | 84.03 | 82.96 | 83.01 | 83.01 | -1.58% | 7,215,645 |
| Nov 12, 2025 | 84.23 | 84.54 | 84.13 | 84.34 | 84.34 | 0.70% | 6,539,016 |
| Nov 11, 2025 | 83.50 | 83.91 | 83.37 | 83.75 | 83.75 | 0.08% | 6,582,671 |
| Nov 10, 2025 | 83.32 | 83.75 | 83.07 | 83.68 | 83.68 | 0.47% | 5,038,368 |
| Nov 7, 2025 | 82.84 | 83.31 | 82.30 | 83.29 | 83.29 | 0.40% | 5,604,501 |
| Nov 6, 2025 | 83.31 | 83.38 | 82.66 | 82.96 | 82.96 | 0.19% | 5,396,031 |
| Nov 5, 2025 | 82.49 | 82.99 | 82.35 | 82.80 | 82.80 | -0.04% | 5,594,783 |
| Nov 4, 2025 | 83.00 | 83.35 | 82.78 | 82.83 | 82.83 | -0.97% | 6,613,755 |
| Nov 3, 2025 | 83.58 | 83.71 | 83.25 | 83.64 | 83.64 | 0.23% | 5,288,161 |
| Oct 31, 2025 | 83.71 | 83.84 | 83.19 | 83.45 | 83.45 | 0.29% | 9,755,498 |
| Oct 30, 2025 | 83.14 | 83.56 | 83.03 | 83.21 | 83.21 | -0.02% | 6,073,718 |
| Oct 29, 2025 | 83.52 | 83.69 | 82.70 | 83.23 | 83.23 | -0.83% | 8,550,189 |
| Oct 28, 2025 | 83.56 | 84.07 | 83.55 | 83.93 | 83.93 | 0.48% | 4,523,249 |
| Oct 27, 2025 | 83.61 | 83.61 | 83.37 | 83.53 | 83.53 | 1.25% | 2,985,745 |
| Oct 24, 2025 | 82.42 | 82.68 | 82.42 | 82.50 | 82.50 | 0.34% | 3,653,247 |
| Oct 23, 2025 | 82.02 | 82.34 | 81.98 | 82.22 | 82.22 | 0.05% | 3,620,433 |
| Oct 22, 2025 | 82.40 | 82.52 | 81.84 | 82.18 | 82.18 | -0.47% | 7,076,378 |
| Oct 21, 2025 | 82.72 | 82.86 | 82.43 | 82.57 | 82.57 | -1.16% | 5,126,791 |
| Oct 20, 2025 | 83.29 | 83.79 | 83.29 | 83.54 | 83.54 | 1.88% | 5,450,864 |
| Oct 17, 2025 | 81.78 | 82.08 | 81.65 | 82.00 | 82.00 | 0.55% | 6,222,293 |
| Oct 16, 2025 | 81.81 | 81.91 | 81.24 | 81.55 | 81.55 | 0.32% | 5,636,303 |
| Oct 15, 2025 | 81.31 | 81.55 | 80.87 | 81.29 | 81.29 | 1.56% | 7,589,028 |
| Oct 14, 2025 | 79.34 | 80.45 | 79.18 | 80.04 | 80.04 | 0.95% | 6,700,866 |
| Oct 13, 2025 | 79.02 | 79.47 | 78.84 | 79.29 | 79.29 | 1.19% | 7,861,596 |
| Oct 10, 2025 | 79.83 | 80.07 | 78.21 | 78.36 | 78.36 | -3.91% | 11,311,861 |
| Oct 9, 2025 | 82.16 | 82.19 | 81.42 | 81.55 | 81.55 | -0.24% | 4,539,821 |
| Oct 8, 2025 | 81.71 | 81.91 | 81.62 | 81.75 | 81.75 | -0.26% | 11,043,435 |
| Oct 7, 2025 | 82.50 | 82.55 | 81.95 | 81.96 | 81.96 | -1.57% | 6,994,422 |
| Oct 6, 2025 | 83.12 | 83.60 | 83.00 | 83.27 | 83.27 | 1.82% | 8,346,517 |
| Oct 3, 2025 | 81.68 | 82.04 | 81.54 | 81.78 | 81.78 | 2.03% | 8,651,754 |
| Oct 2, 2025 | 80.33 | 80.42 | 79.81 | 80.15 | 80.15 | -0.07% | 6,800,982 |
| Oct 1, 2025 | 80.52 | 80.77 | 80.07 | 80.21 | 80.21 | - | 6,794,769 |
| Sep 30, 2025 | 80.10 | 80.31 | 79.89 | 80.21 | 80.21 | -0.37% | 9,629,289 |
| Sep 29, 2025 | 80.54 | 80.72 | 80.38 | 80.51 | 80.51 | 0.09% | 5,053,588 |
| Sep 26, 2025 | 80.34 | 80.58 | 80.22 | 80.44 | 80.44 | -0.02% | 9,649,880 |
| Sep 25, 2025 | 80.46 | 80.59 | 80.17 | 80.46 | 80.46 | -0.48% | 4,855,950 |
| Sep 24, 2025 | 81.13 | 81.20 | 80.78 | 80.85 | 80.85 | -0.30% | 4,906,028 |
| Sep 23, 2025 | 81.35 | 81.54 | 81.03 | 81.09 | 81.09 | -0.20% | 4,353,365 |
| Sep 22, 2025 | 80.96 | 81.29 | 80.84 | 81.25 | 81.25 | 0.57% | 3,429,098 |
| Sep 19, 2025 | 80.87 | 80.95 | 80.58 | 80.79 | 80.79 | -0.86% | 5,099,558 |
| Sep 18, 2025 | 81.29 | 81.70 | 81.11 | 81.49 | 81.49 | 0.39% | 5,465,435 |
| Sep 17, 2025 | 81.37 | 81.84 | 80.81 | 81.17 | 81.17 | -0.22% | 5,829,457 |
| Sep 16, 2025 | 81.36 | 81.44 | 81.16 | 81.35 | 81.35 | - | 4,636,816 |
| Sep 15, 2025 | 81.06 | 81.42 | 81.00 | 81.35 | 81.35 | 0.73% | 4,639,452 |
| Sep 12, 2025 | 80.82 | 81.01 | 80.60 | 80.76 | 80.76 | -0.69% | 5,509,422 |
| Sep 11, 2025 | 80.98 | 81.46 | 80.95 | 81.32 | 81.32 | 1.19% | 4,782,018 |
| Sep 10, 2025 | 80.61 | 80.82 | 80.32 | 80.36 | 80.36 | 0.37% | 6,028,108 |
| Sep 9, 2025 | 79.82 | 80.12 | 79.64 | 80.06 | 80.06 | -1.11% | 6,070,700 |
| Sep 8, 2025 | 80.54 | 81.02 | 80.39 | 80.96 | 80.96 | 2.25% | 6,346,497 |
| Sep 5, 2025 | 79.64 | 79.88 | 78.97 | 79.18 | 79.18 | 0.57% | 5,648,004 |
| Sep 4, 2025 | 78.17 | 78.74 | 78.14 | 78.73 | 78.73 | 1.03% | 3,655,291 |
| Sep 3, 2025 | 77.62 | 77.93 | 77.60 | 77.93 | 77.93 | -0.28% | 5,068,256 |
| Sep 2, 2025 | 77.59 | 78.18 | 77.38 | 78.15 | 78.15 | -0.17% | 5,760,944 |
| Aug 29, 2025 | 78.40 | 78.46 | 78.10 | 78.28 | 78.28 | -1.27% | 6,054,033 |
| Aug 28, 2025 | 79.31 | 79.51 | 79.24 | 79.29 | 79.29 | 0.84% | 5,493,560 |
| Aug 27, 2025 | 78.10 | 78.68 | 78.06 | 78.63 | 78.63 | -0.37% | 3,481,756 |
| Aug 26, 2025 | 78.52 | 78.94 | 78.51 | 78.92 | 78.92 | -0.16% | 2,945,564 |
| Aug 25, 2025 | 79.41 | 79.57 | 79.04 | 79.05 | 79.05 | -1.21% | 5,422,143 |
| Aug 22, 2025 | 78.97 | 80.25 | 78.97 | 80.02 | 80.02 | 1.68% | 5,437,296 |
| Aug 21, 2025 | 78.93 | 79.04 | 78.63 | 78.70 | 78.70 | -1.18% | 6,606,198 |
| Aug 20, 2025 | 79.67 | 79.73 | 79.35 | 79.64 | 79.64 | -0.47% | 5,201,941 |
| Aug 19, 2025 | 80.24 | 80.33 | 79.90 | 80.02 | 80.02 | -0.35% | 5,465,035 |
| Aug 18, 2025 | 80.30 | 80.45 | 80.20 | 80.30 | 80.30 | 0.19% | 3,725,727 |
| Aug 15, 2025 | 80.38 | 80.38 | 80.04 | 80.15 | 80.15 | 1.71% | 5,581,968 |
| Aug 14, 2025 | 78.72 | 79.02 | 78.59 | 78.80 | 78.80 | -0.59% | 4,498,868 |
| Aug 13, 2025 | 79.33 | 79.44 | 79.17 | 79.27 | 79.27 | 0.05% | 5,795,622 |
| Aug 12, 2025 | 78.69 | 79.34 | 78.55 | 79.23 | 79.23 | 1.85% | 8,737,725 |
| Aug 11, 2025 | 77.99 | 78.11 | 77.72 | 77.79 | 77.79 | -0.18% | 3,296,457 |
| Aug 8, 2025 | 77.70 | 78.13 | 77.63 | 77.93 | 77.93 | 1.71% | 7,746,951 |
| Aug 7, 2025 | 76.96 | 77.02 | 76.33 | 76.62 | 76.62 | 0.78% | 5,575,650 |
| Aug 6, 2025 | 75.77 | 76.19 | 75.52 | 76.03 | 76.03 | 1.33% | 5,501,593 |
| Aug 5, 2025 | 75.15 | 75.22 | 74.80 | 75.03 | 75.03 | -0.35% | 4,310,036 |
| Aug 4, 2025 | 74.80 | 75.34 | 74.80 | 75.29 | 75.29 | 1.65% | 5,963,559 |
| Aug 1, 2025 | 74.10 | 74.15 | 73.42 | 74.07 | 74.07 | 0.61% | 7,790,785 |
| Jul 31, 2025 | 74.25 | 74.26 | 73.34 | 73.62 | 73.62 | -0.49% | 8,368,163 |
| Jul 30, 2025 | 74.30 | 74.46 | 73.72 | 73.98 | 73.98 | 0.14% | 7,624,858 |
| Jul 29, 2025 | 74.20 | 74.24 | 73.81 | 73.88 | 73.88 | -0.53% | 6,473,676 |
| Jul 28, 2025 | 74.58 | 74.66 | 74.12 | 74.27 | 74.27 | -1.86% | 6,767,808 |
| Jul 25, 2025 | 75.52 | 75.73 | 75.45 | 75.68 | 75.68 | -1.14% | 9,017,884 |
| Jul 24, 2025 | 76.76 | 76.93 | 76.53 | 76.55 | 76.55 | 0.08% | 7,504,516 |
| Jul 23, 2025 | 76.28 | 76.59 | 76.08 | 76.49 | 76.49 | 4.81% | 19,572,542 |
| Jul 22, 2025 | 73.02 | 73.03 | 72.73 | 72.98 | 72.98 | 0.51% | 9,150,675 |
| Jul 21, 2025 | 72.44 | 72.98 | 72.39 | 72.61 | 72.61 | 1.11% | 4,380,139 |
| Jul 18, 2025 | 72.15 | 72.17 | 71.71 | 71.81 | 71.81 | -0.80% | 5,679,228 |
| Jul 17, 2025 | 72.14 | 72.50 | 72.09 | 72.39 | 72.39 | 0.51% | 4,096,277 |