EWJ.US - iShares MSCI Japan ETF

pią, 23 sty 2026, 3:49 CET, NY 21:49, Londyn 2:49, Tokio 11:49, ^SPX +0.55%

Symbol np: ^SPX

Historical data: iShares MSCI Japan ETF (EWJ.US)

22 Jan, 22:00 84.8600 +0.0800 (+0.09%)

More On EWJ.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of EWJ.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
59	19 May 2005	34.0062	34.1023	33.9121	34.0062	+0.38%	+0.1287	3,421,193
58	18 May 2005	33.4061	33.9805	33.3714	33.8775	+0.71%	+0.2397	5,647,704
57	17 May 2005	33.3714	33.6725	33.3397	33.6378	-0.40%	-0.1357	4,640,581
56	16 May 2005	33.4754	33.8418	33.4397	33.7735	+0.20%	+0.0674	3,801,445
55	13 May 2005	34.0409	34.0745	33.5724	33.7061	-0.88%	-0.3001	4,059,508
54	12 May 2005	34.2409	34.3419	33.9121	34.0062	-2.03%	-0.7031	4,278,522
53	11 May 2005	34.6083	34.742	34.3786	34.7093	+0.46%	+0.1574	4,633,024
52	10 May 2005	34.7776	34.7776	34.5152	34.5519	-1.23%	-0.4298	3,635,400
51	9 May 2005	34.9133	35.052	34.7776	34.9817	-0.20%	-0.0703	2,520,246
50	6 May 2005	35.1738	35.2441	34.9817	35.052	+0.20%	+0.0703	3,200,593
49	5 May 2005	35.0787	35.2441	34.8787	34.9817	+0.10%	+0.0347	4,470,858
48	4 May 2005	34.641	35.0787	34.6083	34.947	+1.45%	+0.5011	3,219,117
47	3 May 2005	34.5152	34.6083	34.3419	34.4459	-0.20%	-0.0693	2,653,548
46	2 May 2005	34.4459	34.5519	34.3419	34.5152	+0.60%	+0.2070	2,070,326
45	29 Apr 2005	34.2409	34.3419	33.9438	34.3082	+1.79%	+0.6021	4,387,270
44	28 Apr 2005	33.8775	34.1379	33.6041	33.7061	-1.08%	-0.3684	3,782,056
43	27 Apr 2005	33.8775	34.2053	33.7418	34.0745	+0.58%	+0.1970	3,047,542
42	26 Apr 2005	34.0745	34.1023	33.6725	33.8775	-1.55%	-0.5337	5,507,499
41	25 Apr 2005	34.3786	34.4459	34.1716	34.4112	+1.47%	+0.4991	3,205,913
40	22 Apr 2005	34.0062	34.4112	33.6378	33.9121	-0.66%	-0.2258	7,382,561
39	21 Apr 2005	33.8418	34.2053	33.6725	34.1379	+2.09%	+0.6982	5,155,420
38	20 Apr 2005	33.6725	33.7735	33.3041	33.4397	-1.49%	-0.5041	4,507,366
37	19 Apr 2005	33.6041	33.9805	33.6041	33.9438	+2.02%	+0.6734	3,414,231
36	18 Apr 2005	33.1724	33.4061	33.004	33.2704	-1.29%	-0.4357	5,871,888
35	15 Apr 2005	33.9805	34.1716	33.6725	33.7061	-2.05%	-0.7051	7,734,102
34	14 Apr 2005	34.5727	34.742	34.2756	34.4112	-1.44%	-0.5021	3,503,738
33	13 Apr 2005	35.1441	35.1738	34.8787	34.9133	-1.13%	-0.3991	3,926,353
32	12 Apr 2005	35.0153	35.3827	34.641	35.3124	0.00%	0.0000	3,618,459
31	11 Apr 2005	35.3481	35.4511	35.3124	35.3124	-0.29%	-0.1040	1,274,867
30	8 Apr 2005	35.5194	35.6125	35.3481	35.4164	-0.29%	-0.1030	2,782,462
29	7 Apr 2005	35.5471	35.6461	35.4164	35.5194	+0.39%	+0.1367	2,016,189
28	6 Apr 2005	35.4164	35.4857	35.2807	35.3827	0.00%	0.0000	3,181,384
27	5 Apr 2005	35.2104	35.4164	35.1114	35.3827	+1.15%	+0.4010	2,085,739
26	4 Apr 2005	34.9817	35.1114	34.8113	34.9817	-0.10%	-0.0336	3,116,224
25	1 Apr 2005	35.5739	35.5739	34.9817	35.0153	-0.27%	-0.0961	2,695,851
24	31 Mar 2005	35.2441	35.2807	35.0153	35.1114	+0.17%	+0.0594	2,568,553
23	30 Mar 2005	34.9133	35.1114	34.8113	35.052	+0.79%	+0.2744	2,898,047
22	29 Mar 2005	35.0153	35.2441	34.7093	34.7776	-2.99%	-1.0726	6,478,894
21	28 Mar 2005	35.9185	36.0225	35.7491	35.8502	0.00%	0.0000	1,751,169
20	24 Mar 2005	35.7818	35.9185	35.6125	35.8502	-0.28%	-0.1010	1,842,616

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data EWJ.US

On the ticker field set "d:ewj.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.