iShares MSCI Japan ETF (EWJ)
NYSEARCA: EWJ · Real-Time Price · USD
87.56
-0.12 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
87.59
+0.03 (0.03%)
After-hours: Apr 28, 2026, 4:47 PM EDT
EWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.92 | 88.02 | 87.32 | 87.56 | 87.56 | -0.14% | 5,663,468 |
| Apr 27, 2026 | 88.03 | 88.36 | 87.56 | 87.68 | 87.68 | 0.41% | 4,085,461 |
| Apr 24, 2026 | 86.93 | 87.54 | 86.67 | 87.32 | 87.32 | 0.29% | 5,106,666 |
| Apr 23, 2026 | 87.49 | 87.80 | 86.12 | 87.07 | 87.07 | -0.79% | 5,166,388 |
| Apr 22, 2026 | 87.70 | 87.83 | 87.38 | 87.76 | 87.76 | 0.71% | 3,587,671 |
| Apr 21, 2026 | 88.18 | 88.43 | 86.99 | 87.14 | 87.14 | -2.45% | 7,984,897 |
| Apr 20, 2026 | 89.27 | 89.47 | 88.81 | 89.33 | 89.33 | -0.95% | 5,331,412 |
| Apr 17, 2026 | 90.03 | 91.03 | 89.86 | 90.19 | 90.19 | 0.87% | 5,796,310 |
| Apr 16, 2026 | 89.64 | 89.68 | 89.09 | 89.41 | 89.41 | 0.38% | 3,626,877 |
| Apr 15, 2026 | 88.91 | 89.17 | 88.68 | 89.07 | 89.07 | -0.38% | 3,734,654 |
| Apr 14, 2026 | 88.69 | 89.60 | 88.66 | 89.41 | 89.41 | 1.20% | 9,386,922 |
| Apr 13, 2026 | 86.78 | 88.40 | 86.60 | 88.35 | 88.35 | 0.25% | 9,479,596 |
| Apr 10, 2026 | 88.18 | 88.38 | 87.79 | 88.13 | 88.13 | -0.10% | 4,463,044 |
| Apr 9, 2026 | 87.29 | 88.77 | 86.99 | 88.22 | 88.22 | -1.33% | 7,394,324 |
| Apr 8, 2026 | 89.82 | 89.99 | 88.83 | 89.41 | 89.41 | 4.56% | 14,574,333 |
| Apr 7, 2026 | 84.88 | 85.70 | 83.82 | 85.51 | 85.51 | -0.07% | 17,324,756 |
| Apr 6, 2026 | 85.05 | 85.75 | 85.05 | 85.57 | 85.57 | 0.33% | 3,814,831 |
| Apr 2, 2026 | 83.98 | 85.84 | 83.74 | 85.29 | 85.29 | -1.38% | 6,420,269 |
| Apr 1, 2026 | 86.66 | 87.36 | 86.27 | 86.48 | 86.48 | 2.42% | 14,746,429 |
| Mar 31, 2026 | 82.45 | 84.49 | 82.17 | 84.44 | 84.44 | 3.58% | 12,249,200 |
| Mar 30, 2026 | 82.65 | 82.75 | 81.35 | 81.52 | 81.52 | 0.11% | 11,804,261 |
| Mar 27, 2026 | 82.19 | 82.53 | 81.19 | 81.43 | 81.43 | -1.55% | 14,064,579 |
| Mar 26, 2026 | 83.64 | 84.28 | 82.66 | 82.71 | 82.71 | -2.41% | 5,880,459 |
| Mar 25, 2026 | 84.97 | 85.24 | 84.35 | 84.75 | 84.75 | 1.77% | 7,551,500 |
| Mar 24, 2026 | 82.90 | 83.87 | 82.63 | 83.28 | 83.28 | -0.32% | 6,806,052 |
| Mar 23, 2026 | 83.57 | 84.60 | 82.73 | 83.55 | 83.55 | 2.89% | 17,229,731 |
| Mar 20, 2026 | 83.87 | 83.91 | 80.85 | 81.20 | 81.20 | -3.43% | 19,719,585 |
| Mar 19, 2026 | 82.26 | 84.48 | 82.14 | 84.08 | 84.08 | -0.08% | 8,663,078 |
| Mar 18, 2026 | 84.70 | 85.14 | 84.05 | 84.15 | 84.15 | -1.09% | 8,618,780 |
| Mar 17, 2026 | 85.57 | 85.64 | 84.86 | 85.08 | 85.08 | 0.01% | 5,093,619 |
| Mar 16, 2026 | 84.58 | 85.32 | 84.52 | 85.07 | 85.07 | 2.05% | 6,780,501 |
| Mar 13, 2026 | 84.53 | 84.79 | 83.21 | 83.36 | 83.36 | -0.99% | 9,979,563 |
| Mar 12, 2026 | 84.82 | 84.92 | 83.76 | 84.19 | 84.19 | -1.80% | 12,901,835 |
| Mar 11, 2026 | 85.30 | 86.18 | 84.99 | 85.73 | 85.73 | -0.84% | 8,067,812 |
| Mar 10, 2026 | 86.50 | 88.14 | 85.86 | 86.46 | 86.46 | 0.96% | 12,719,983 |
| Mar 9, 2026 | 83.78 | 85.87 | 82.92 | 85.64 | 85.64 | 1.03% | 20,244,716 |
| Mar 6, 2026 | 84.38 | 85.20 | 84.12 | 84.77 | 84.77 | -1.30% | 11,392,482 |
| 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 |