iShares MSCI Japan ETF (EWJ)
94.84
-0.34
(-0.36%)
USD |
NYSEARCA |
Aug 24, 16:00
95.73
+0.89
(+0.94%)
After-Hours: 04:28
EWJ Price : 94.84 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 94.77 | 95.00 | 94.37 | 94.84 | 2.507M |
| Aug 21, 2026 | 95.24 | 95.43 | 94.92 | 95.18 | 2.040M |
| Aug 20, 2026 | 94.36 | 94.91 | 94.04 | 94.27 | 3.254M |
| Aug 19, 2026 | 95.42 | 95.57 | 94.41 | 94.78 | 7.011M |
| Aug 18, 2026 | 96.48 | 96.73 | 95.32 | 95.37 | 4.680M |
| Aug 17, 2026 | 98.14 | 98.59 | 98.04 | 98.17 | 2.643M |
| Aug 14, 2026 | 98.39 | 98.68 | 98.08 | 98.21 | 1.892M |
| Aug 13, 2026 | 98.09 | 98.78 | 98.00 | 98.47 | 2.766M |
| Aug 12, 2026 | 98.04 | 98.21 | 97.64 | 97.79 | 2.241M |
| Aug 11, 2026 | 96.60 | 96.72 | 96.16 | 96.28 | 1.684M |
| Aug 10, 2026 | 96.73 | 96.73 | 95.99 | 96.05 | 2.596M |
| Aug 07, 2026 | 96.67 | 96.96 | 96.31 | 96.90 | 4.485M |
| Aug 06, 2026 | 95.07 | 95.92 | 94.83 | 95.15 | 2.695M |
| Aug 05, 2026 | 95.99 | 96.32 | 95.14 | 95.16 | 2.778M |
| Aug 04, 2026 | 93.34 | 94.77 | 93.29 | 94.61 | 3.304M |
| Aug 03, 2026 | 92.29 | 93.04 | 92.12 | 92.91 | 4.025M |
| Jul 31, 2026 | 92.60 | 93.00 | 91.34 | 92.39 | 5.291M |
| Jul 30, 2026 | 90.60 | 93.46 | 90.50 | 93.29 | 6.537M |
| Jul 29, 2026 | 89.94 | 91.16 | 89.08 | 89.35 | 5.651M |
| Jul 28, 2026 | 89.36 | 90.33 | 89.29 | 89.83 | 5.324M |
| Jul 27, 2026 | 92.24 | 92.40 | 90.87 | 91.51 | 2.493M |
| Jul 24, 2026 | 91.46 | 91.92 | 91.06 | 91.21 | 3.092M |
| Jul 23, 2026 | 91.47 | 91.86 | 90.64 | 91.10 | 4.431M |
| Jul 22, 2026 | 91.88 | 92.55 | 91.88 | 92.19 | 3.434M |
| Jul 21, 2026 | 92.08 | 92.97 | 91.71 | 92.74 | 6.376M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median