iShares MSCI Japan ETF (EWJ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 96.67 | 96.96 | 96.31 | 96.90 | +1.84% | 4,484,400 |
| 2026-08-06 | 95.07 | 95.93 | 94.83 | 95.15 | -0.01% | 2,694,600 |
| 2026-08-05 | 95.99 | 96.32 | 95.15 | 95.16 | +0.58% | 2,777,700 |
| 2026-08-04 | 93.34 | 94.77 | 93.29 | 94.61 | +1.83% | 3,303,900 |
| 2026-08-03 | 92.29 | 93.05 | 92.12 | 92.91 | +0.56% | 4,024,500 |
| 2026-07-31 | 92.60 | 93.00 | 91.34 | 92.39 | -0.96% | 5,290,700 |
| 2026-07-30 | 90.60 | 93.46 | 90.50 | 93.29 | +4.41% | 6,534,600 |
| 2026-07-29 | 89.94 | 91.16 | 89.09 | 89.35 | -0.53% | 5,649,200 |
| 2026-07-28 | 89.36 | 90.33 | 89.29 | 89.83 | -1.84% | 5,319,400 |
| 2026-07-27 | 92.24 | 92.40 | 90.87 | 91.51 | +0.33% | 2,493,000 |
| 2026-07-24 | 91.46 | 91.92 | 91.06 | 91.21 | +0.12% | 3,092,000 |
| 2026-07-23 | 91.47 | 91.87 | 90.64 | 91.10 | -1.18% | 4,430,500 |
| 2026-07-22 | 91.88 | 92.55 | 91.88 | 92.19 | -0.59% | 3,433,600 |
| 2026-07-21 | 92.08 | 92.97 | 91.71 | 92.74 | +2.55% | 6,375,600 |
| 2026-07-20 | 90.88 | 91.21 | 90.38 | 90.43 | -0.07% | 3,362,700 |
| 2026-07-17 | 89.24 | 90.65 | 89.16 | 90.49 | -1.54% | 8,287,500 |
| 2026-07-16 | 92.04 | 92.47 | 91.62 | 91.91 | -1.70% | 3,334,700 |
| 2026-07-15 | 93.90 | 94.04 | 92.78 | 93.50 | -0.42% | 4,838,200 |
| 2026-07-14 | 94.17 | 94.78 | 93.75 | 93.89 | +1.26% | 4,475,700 |
| 2026-07-13 | 93.07 | 93.37 | 92.51 | 92.72 | -1.94% | 3,741,200 |
| 2026-07-10 | 94.11 | 94.75 | 93.57 | 94.55 | +1.10% | 3,208,500 |
| 2026-07-09 | 92.91 | 93.69 | 92.89 | 93.52 | +1.06% | 5,664,800 |
| 2026-07-08 | 91.52 | 92.58 | 91.19 | 92.54 | -0.57% | 5,290,600 |
| 2026-07-07 | 93.93 | 94.11 | 92.80 | 93.07 | -2.31% | 6,034,200 |
| 2026-07-06 | 94.68 | 95.36 | 94.56 | 95.27 | +2.29% | 4,369,000 |
| 2026-07-02 | 93.95 | 94.52 | 92.38 | 93.14 | +0.10% | 7,934,600 |
| 2026-07-01 | 93.40 | 93.74 | 93.01 | 93.05 | -0.24% | 8,458,300 |
| 2026-06-30 | 92.72 | 93.48 | 92.63 | 93.27 | +0.06% | 3,669,900 |
| 2026-06-29 | 92.62 | 93.24 | 91.71 | 93.21 | +0.44% | 6,358,900 |
| 2026-06-26 | 92.47 | 93.28 | 92.32 | 92.80 | -0.63% | 4,060,800 |
| 2026-06-25 | 94.07 | 94.24 | 93.04 | 93.39 | +0.84% | 4,853,100 |
| 2026-06-24 | 92.57 | 93.03 | 92.20 | 92.61 | -0.15% | 4,900,200 |
| 2026-06-23 | 92.47 | 93.34 | 92.09 | 92.75 | -4.35% | 11,166,700 |
| 2026-06-22 | 96.84 | 97.52 | 96.75 | 96.97 | +0.74% | 3,231,100 |
| 2026-06-18 | 96.23 | 96.52 | 95.98 | 96.26 | +1.92% | 5,965,400 |
| 2026-06-17 | 95.19 | 95.88 | 94.32 | 94.45 | +0.35% | 6,044,500 |
| 2026-06-16 | 94.41 | 94.87 | 94.05 | 94.12 | +0.06% | 5,073,100 |
| 2026-06-15 | 94.19 | 94.22 | 93.75 | 94.06 | +1.46% | 4,716,200 |
| 2026-06-12 | 92.49 | 93.02 | 91.78 | 92.71 | +0.57% | 4,938,533 |
| 2026-06-11 | 89.98 | 92.33 | 89.74 | 92.18 | +3.24% | 9,304,684 |
| 2026-06-10 | 89.89 | 90.67 | 89.17 | 89.29 | -1.83% | 8,157,676 |
| 2026-06-09 | 92.23 | 92.81 | 89.72 | 90.95 | -1.09% | 8,716,570 |
| 2026-06-08 | 91.91 | 92.37 | 91.75 | 91.95 | +1.36% | 9,131,204 |
| 2026-06-05 | 93.13 | 93.21 | 90.54 | 90.72 | -3.62% | 11,554,100 |
| 2026-06-04 | 93.85 | 94.20 | 93.41 | 94.13 | +0.20% | 3,536,400 |
| 2026-06-03 | 94.25 | 94.25 | 93.79 | 93.94 | +0.38% | 5,961,200 |
| 2026-06-02 | 92.61 | 93.60 | 92.61 | 93.58 | +0.70% | 4,434,600 |
| 2026-06-01 | 92.77 | 93.35 | 91.76 | 92.93 | -0.03% | 9,666,400 |
| 2026-05-29 | 92.94 | 93.37 | 92.61 | 92.96 | +0.28% | 5,203,700 |
| 2026-05-28 | 91.86 | 92.97 | 91.79 | 92.70 | +0.44% | 4,527,700 |
| 2026-05-27 | 92.19 | 92.42 | 91.93 | 92.29 | -0.66% | 4,245,000 |
| 2026-05-26 | 92.98 | 93.23 | 92.70 | 92.90 | +1.41% | 4,633,100 |
| 2026-05-22 | 91.42 | 92.10 | 91.29 | 91.61 | +0.26% | 4,032,600 |
| 2026-05-21 | 90.18 | 91.62 | 89.96 | 91.37 | +0.18% | 5,616,900 |
| 2026-05-20 | 89.67 | 91.23 | 89.59 | 91.21 | +1.02% | 6,144,000 |
| 2026-05-19 | 89.99 | 90.89 | 89.74 | 90.29 | -0.69% | 4,772,400 |
| 2026-05-18 | 91.03 | 91.27 | 90.23 | 90.92 | -0.16% | 8,364,000 |
| 2026-05-15 | 91.09 | 91.41 | 90.79 | 91.07 | -1.08% | 5,272,000 |
| 2026-05-14 | 92.37 | 92.49 | 91.97 | 92.06 | -1.11% | 7,047,500 |
| 2026-05-13 | 92.69 | 93.27 | 92.55 | 93.09 | +1.12% | 5,348,200 |
| 2026-05-12 | 92.02 | 92.26 | 91.36 | 92.06 | -0.22% | 6,548,300 |
| 2026-05-11 | 92.08 | 92.48 | 92.03 | 92.26 | +0.04% | 4,372,700 |
| 2026-05-08 | 92.20 | 92.45 | 91.82 | 92.22 | +1.35% | 4,426,300 |
| 2026-05-07 | 91.78 | 91.97 | 90.80 | 90.99 | -0.75% | 6,926,100 |
| 2026-05-06 | 91.41 | 91.90 | 91.22 | 91.68 | +2.71% | 5,400,000 |
| 2026-05-05 | 88.60 | 89.29 | 88.48 | 89.26 | +1.29% | 4,866,000 |
| 2026-05-04 | 88.56 | 88.95 | 87.78 | 88.12 | -0.20% | 4,304,000 |
| 2026-05-01 | 88.21 | 88.87 | 87.91 | 88.30 | -0.90% | 5,440,800 |
| 2026-04-30 | 88.35 | 89.30 | 87.92 | 89.10 | +2.64% | 12,083,600 |
| 2026-04-29 | 87.16 | 87.26 | 86.41 | 86.81 | -0.86% | 5,281,400 |
| 2026-04-28 | 87.92 | 88.02 | 87.32 | 87.56 | -0.14% | 5,663,700 |
| 2026-04-27 | 88.03 | 88.36 | 87.56 | 87.68 | +0.41% | 4,086,100 |
| 2026-04-24 | 86.93 | 87.54 | 86.67 | 87.32 | +0.29% | 5,262,300 |
| 2026-04-23 | 87.49 | 87.80 | 86.12 | 87.07 | -0.79% | 5,174,500 |
| 2026-04-22 | 87.70 | 87.83 | 87.38 | 87.76 | +0.71% | 3,590,500 |
| 2026-04-21 | 88.18 | 88.43 | 86.99 | 87.14 | -2.45% | 8,154,700 |
| 2026-04-20 | 89.27 | 89.47 | 88.81 | 89.33 | -0.95% | 5,478,900 |
| 2026-04-17 | 90.03 | 91.03 | 89.86 | 90.19 | +0.87% | 5,913,800 |
| 2026-04-16 | 89.64 | 89.68 | 89.09 | 89.41 | +0.38% | 3,630,000 |
| 2026-04-15 | 88.91 | 89.17 | 88.68 | 89.07 | -0.38% | 3,739,900 |
| 2026-04-14 | 88.69 | 89.60 | 88.66 | 89.41 | +1.20% | 9,458,100 |
| 2026-04-13 | 86.78 | 88.40 | 86.60 | 88.35 | +0.25% | 9,482,400 |
| 2026-04-10 | 88.18 | 88.38 | 87.79 | 88.13 | -0.10% | 4,469,600 |
| 2026-04-09 | 87.29 | 88.77 | 86.99 | 88.22 | -1.33% | 7,395,900 |
| 2026-04-08 | 89.82 | 89.99 | 88.83 | 89.41 | +4.56% | 14,590,400 |
| 2026-04-07 | 84.88 | 85.70 | 83.82 | 85.51 | -0.07% | 17,552,100 |
| 2026-04-06 | 85.05 | 85.75 | 85.05 | 85.57 | +0.33% | 3,819,800 |
| 2026-04-02 | 83.98 | 85.84 | 83.74 | 85.29 | -1.38% | 6,422,100 |
| 2026-04-01 | 86.66 | 87.36 | 86.27 | 86.48 | +2.42% | 14,766,000 |
| 2026-03-31 | 82.45 | 84.48 | 82.17 | 84.44 | +3.58% | 12,647,230 |
| 2026-03-30 | 82.65 | 82.75 | 81.35 | 81.52 | +0.11% | 11,806,520 |
| 2026-03-27 | 82.19 | 82.53 | 81.19 | 81.43 | -1.55% | 14,066,600 |
| 2026-03-26 | 83.64 | 84.28 | 82.66 | 82.71 | -2.41% | 5,883,000 |
| 2026-03-25 | 84.97 | 85.24 | 84.35 | 84.75 | +1.77% | 7,553,500 |
| 2026-03-24 | 82.90 | 83.87 | 82.63 | 83.28 | -0.32% | 7,210,300 |
| 2026-03-23 | 83.57 | 84.60 | 82.73 | 83.55 | +2.89% | 17,234,500 |
| 2026-03-20 | 83.87 | 83.91 | 80.85 | 81.20 | -3.43% | 19,746,900 |
| 2026-03-19 | 82.26 | 84.48 | 82.14 | 84.08 | -0.08% | 8,664,700 |
| 2026-03-18 | 84.70 | 85.14 | 84.05 | 84.15 | -1.09% | 8,642,600 |
| 2026-03-17 | 85.57 | 85.64 | 84.86 | 85.08 | +0.01% | 5,197,800 |
| 2026-03-16 | 84.58 | 85.32 | 84.52 | 85.07 | +2.05% | 6,784,700 |
| 2026-03-13 | 84.53 | 84.79 | 83.21 | 83.36 | -0.99% | 10,036,500 |
| 2026-03-12 | 84.82 | 84.92 | 83.76 | 84.19 | -1.80% | 13,356,700 |
| 2026-03-11 | 85.30 | 86.18 | 84.99 | 85.73 | -0.84% | 8,068,300 |
| 2026-03-10 | 86.50 | 88.14 | 85.86 | 86.46 | +0.96% | 12,730,050 |
| 2026-03-09 | 83.78 | 85.87 | 82.92 | 85.64 | +1.03% | 20,330,930 |
| 2026-03-06 | 84.38 | 85.20 | 84.12 | 84.77 | -1.30% | 11,412,100 |
| 2026-03-05 | 86.45 | 86.84 | 84.91 | 85.89 | -3.05% | 18,638,500 |
| 2026-03-04 | 87.55 | 88.72 | 87.08 | 88.59 | +2.03% | 14,258,200 |
| 2026-03-03 | 84.78 | 87.14 | 83.85 | 86.83 | -3.74% | 29,746,600 |
| 2026-03-02 | 89.41 | 90.41 | 89.17 | 90.20 | -2.35% | 17,218,100 |
| 2026-02-27 | 92.67 | 92.81 | 92.25 | 92.37 | -0.12% | 7,723,500 |
| 2026-02-26 | 92.60 | 92.75 | 91.95 | 92.48 | +0.04% | 6,763,900 |
| 2026-02-25 | 92.02 | 92.57 | 91.89 | 92.44 | +1.33% | 6,061,200 |
| 2026-02-24 | 90.52 | 91.44 | 90.37 | 91.23 | -0.18% | 8,912,900 |
| 2026-02-23 | 91.64 | 92.09 | 91.18 | 91.39 | -0.09% | 7,862,000 |
| 2026-02-20 | 90.40 | 91.57 | 90.33 | 91.47 | +0.30% | 10,905,700 |
| 2026-02-19 | 90.83 | 91.22 | 90.67 | 91.20 | -0.20% | 10,448,700 |
| 2026-02-18 | 91.55 | 92.02 | 91.27 | 91.38 | -0.53% | 9,336,300 |
| 2026-02-17 | 91.41 | 92.07 | 90.87 | 91.87 | -2.11% | 21,815,200 |
| 2026-02-13 | 93.66 | 93.94 | 92.91 | 93.85 | +0.51% | 11,219,200 |
| 2026-02-12 | 94.00 | 94.28 | 93.14 | 93.37 | -0.64% | 10,269,700 |
| 2026-02-11 | 93.91 | 94.20 | 93.22 | 93.97 | +0.93% | 12,280,200 |
| 2026-02-10 | 93.20 | 93.57 | 92.97 | 93.10 | +1.98% | 21,601,700 |
| 2026-02-09 | 90.30 | 91.48 | 90.20 | 91.29 | +2.11% | 9,877,600 |
| 2026-02-06 | 88.77 | 89.47 | 88.58 | 89.40 | +3.83% | 7,409,000 |
| 2026-02-05 | 86.33 | 86.76 | 86.02 | 86.10 | -1.59% | 9,245,200 |
| 2026-02-04 | 87.67 | 88.24 | 87.19 | 87.49 | +0.93% | 11,696,700 |
| 2026-02-03 | 86.32 | 86.74 | 85.92 | 86.68 | +0.92% | 12,779,800 |
| 2026-02-02 | 85.33 | 86.01 | 85.08 | 85.89 | +0.20% | 7,060,300 |
| 2026-01-30 | 85.97 | 86.17 | 85.40 | 85.72 | -0.43% | 7,254,100 |
| 2026-01-29 | 86.13 | 86.31 | 84.84 | 86.09 | +1.03% | 13,444,000 |
| 2026-01-28 | 85.06 | 85.27 | 84.79 | 85.21 | -0.73% | 9,157,700 |
| 2026-01-27 | 85.47 | 85.97 | 85.44 | 85.84 | +1.43% | 14,767,500 |
| 2026-01-26 | 85.12 | 85.26 | 84.62 | 84.63 | +0.08% | 12,120,800 |
| 2026-01-23 | 84.07 | 84.82 | 83.94 | 84.56 | -0.35% | 13,051,000 |
| 2026-01-22 | 84.85 | 85.06 | 84.67 | 84.86 | +0.09% | 5,129,800 |
| 2026-01-21 | 84.21 | 85.00 | 84.05 | 84.78 | +1.27% | 12,139,300 |
| 2026-01-20 | 83.83 | 84.32 | 83.60 | 83.72 | -2.06% | 9,402,500 |
| 2026-01-16 | 85.54 | 85.61 | 85.26 | 85.48 | +0.07% | 4,181,200 |
| 2026-01-15 | 85.90 | 86.00 | 85.39 | 85.42 | +0.45% | 5,601,600 |
| 2026-01-14 | 85.08 | 85.34 | 84.91 | 85.04 | +0.70% | 7,046,000 |
| 2026-01-13 | 84.70 | 84.79 | 84.29 | 84.45 | -0.98% | 5,177,300 |
| 2026-01-12 | 84.95 | 85.30 | 84.93 | 85.29 | +0.80% | 6,171,000 |
| 2026-01-09 | 84.14 | 84.92 | 84.07 | 84.61 | +2.11% | 7,885,300 |
| 2026-01-08 | 82.57 | 82.91 | 82.52 | 82.86 | -0.07% | 5,791,200 |
| 2026-01-07 | 83.12 | 83.14 | 82.78 | 82.92 | -0.18% | 6,011,500 |
| 2026-01-06 | 83.14 | 83.27 | 82.90 | 83.07 | -0.07% | 9,209,100 |
| 2026-01-05 | 82.36 | 83.18 | 82.36 | 83.13 | +2.21% | 6,465,700 |
| 2026-01-02 | 81.51 | 81.57 | 80.82 | 81.33 | +0.73% | 7,874,000 |
| 2025-12-31 | 80.73 | 81.00 | 80.54 | 80.74 | -0.30% | 4,445,000 |
| 2025-12-30 | 81.24 | 81.27 | 80.97 | 80.98 | -0.14% | 3,748,915 |
| 2025-12-29 | 80.97 | 81.13 | 80.78 | 81.09 | +0.15% | 4,629,350 |
| 2025-12-26 | 80.95 | 80.99 | 80.72 | 80.97 | -0.04% | 2,340,200 |
| 2025-12-24 | 80.86 | 81.13 | 80.76 | 81.00 | -0.17% | 1,767,600 |
| 2025-12-23 | 81.35 | 81.45 | 81.06 | 81.14 | +0.85% | 6,126,600 |
| 2025-12-22 | 80.25 | 80.56 | 80.16 | 80.46 | -0.15% | 5,963,100 |
| 2025-12-19 | 80.46 | 80.80 | 80.40 | 80.58 | +0.76% | 5,596,000 |
| 2025-12-18 | 80.29 | 80.45 | 79.82 | 79.97 | +0.29% | 6,214,800 |
| 2025-12-17 | 80.43 | 80.57 | 79.71 | 79.74 | -1.37% | 6,592,800 |
| 2025-12-16 | 81.11 | 81.27 | 80.65 | 80.85 | -4.74% | 6,205,600 |
| 2025-12-15 | 85.28 | 85.31 | 84.70 | 84.87 | +1.04% | 4,439,300 |
| 2025-12-12 | 84.39 | 84.45 | 83.69 | 84.00 | -0.26% | 6,361,733 |
| 2025-12-11 | 83.94 | 84.38 | 83.88 | 84.22 | +0.37% | 4,377,906 |
| 2025-12-10 | 83.24 | 84.06 | 83.11 | 83.91 | +0.72% | 5,887,635 |
| 2025-12-09 | 83.58 | 83.72 | 83.30 | 83.31 | +0.14% | 3,387,150 |
| 2025-12-08 | 83.49 | 83.55 | 83.06 | 83.19 | -0.61% | 3,589,592 |
| 2025-12-05 | 83.68 | 83.80 | 83.44 | 83.70 | +0.10% | 4,187,221 |
| 2025-12-04 | 84.20 | 84.28 | 83.47 | 83.62 | +1.22% | 4,692,430 |
| 2025-12-03 | 82.10 | 82.64 | 82.03 | 82.61 | +0.17% | 5,501,541 |
| 2025-12-02 | 82.73 | 82.73 | 82.25 | 82.47 | -0.07% | 3,848,351 |
| 2025-12-01 | 82.48 | 82.87 | 82.45 | 82.53 | -0.58% | 4,978,040 |
| 2025-11-28 | 82.84 | 83.03 | 82.75 | 83.01 | -0.30% | 2,711,790 |
| 2025-11-26 | 82.73 | 83.36 | 82.55 | 83.26 | +1.64% | 3,711,406 |
| 2025-11-25 | 81.32 | 81.97 | 81.00 | 81.92 | +0.22% | 5,197,012 |
| 2025-11-24 | 81.08 | 81.87 | 80.96 | 81.74 | +0.68% | 3,799,808 |
| 2025-11-21 | 80.81 | 81.44 | 80.30 | 81.19 | +2.14% | 8,907,886 |
| 2025-11-20 | 81.14 | 81.36 | 79.47 | 79.49 | -1.47% | 11,263,140 |
| 2025-11-19 | 80.68 | 81.15 | 80.39 | 80.68 | -0.12% | 6,066,068 |
| 2025-11-18 | 80.70 | 81.10 | 80.29 | 80.78 | -2.05% | 6,922,399 |
| 2025-11-17 | 83.02 | 83.35 | 82.14 | 82.47 | -1.80% | 6,967,744 |
| 2025-11-14 | 83.64 | 84.21 | 83.40 | 83.98 | +1.17% | 6,153,942 |
| 2025-11-13 | 83.98 | 84.03 | 82.96 | 83.01 | -1.58% | 7,215,645 |
| 2025-11-12 | 84.23 | 84.54 | 84.13 | 84.34 | +0.70% | 6,539,016 |
| 2025-11-11 | 83.50 | 83.91 | 83.36 | 83.75 | +0.08% | 6,582,671 |
| 2025-11-10 | 83.32 | 83.75 | 83.07 | 83.68 | +0.47% | 5,038,368 |
| 2025-11-07 | 82.84 | 83.31 | 82.30 | 83.29 | +0.40% | 5,604,501 |
| 2025-11-06 | 83.31 | 83.38 | 82.66 | 82.96 | +0.19% | 5,396,031 |
| 2025-11-05 | 82.49 | 82.98 | 82.35 | 82.80 | -0.04% | 5,594,783 |
| 2025-11-04 | 83.00 | 83.34 | 82.78 | 82.83 | -0.97% | 6,613,755 |
| 2025-11-03 | 83.58 | 83.71 | 83.25 | 83.64 | +0.23% | 5,288,161 |
| 2025-10-31 | 83.71 | 83.83 | 83.19 | 83.45 | +0.29% | 9,755,498 |
| 2025-10-30 | 83.14 | 83.56 | 83.03 | 83.21 | -0.02% | 6,073,718 |
| 2025-10-29 | 83.52 | 83.69 | 82.70 | 83.23 | -0.83% | 8,550,189 |
| 2025-10-28 | 83.56 | 84.06 | 83.55 | 83.93 | +0.48% | 4,523,249 |
| 2025-10-27 | 83.61 | 83.61 | 83.36 | 83.53 | +1.25% | 2,985,745 |
| 2025-10-24 | 82.42 | 82.68 | 82.42 | 82.50 | +0.34% | 3,653,247 |
| 2025-10-23 | 82.02 | 82.34 | 81.97 | 82.22 | +0.05% | 3,620,433 |
| 2025-10-22 | 82.40 | 82.52 | 81.84 | 82.18 | -0.47% | 7,076,378 |
| 2025-10-21 | 82.72 | 82.86 | 82.42 | 82.57 | -1.16% | 5,126,791 |
| 2025-10-20 | 83.29 | 83.79 | 83.29 | 83.54 | +1.88% | 5,450,864 |
| 2025-10-17 | 81.78 | 82.08 | 81.64 | 82.00 | +0.55% | 6,222,293 |
| 2025-10-16 | 81.81 | 81.91 | 81.24 | 81.55 | +0.32% | 5,636,303 |
| 2025-10-15 | 81.31 | 81.55 | 80.87 | 81.29 | +1.56% | 7,589,028 |
| 2025-10-14 | 79.34 | 80.45 | 79.17 | 80.04 | +0.95% | 6,700,866 |
| 2025-10-13 | 79.02 | 79.47 | 78.84 | 79.29 | +1.19% | 7,861,596 |
| 2025-10-10 | 79.83 | 80.07 | 78.20 | 78.36 | -3.91% | 11,311,860 |
| 2025-10-09 | 82.16 | 82.19 | 81.42 | 81.55 | -0.24% | 4,539,821 |
| 2025-10-08 | 81.71 | 81.91 | 81.61 | 81.75 | -0.26% | 11,043,440 |
| 2025-10-07 | 82.50 | 82.55 | 81.94 | 81.96 | -1.57% | 6,994,422 |
| 2025-10-06 | 83.12 | 83.60 | 83.00 | 83.27 | +1.82% | 8,346,517 |
| 2025-10-03 | 81.68 | 82.04 | 81.53 | 81.78 | +2.03% | 8,651,754 |
| 2025-10-02 | 80.33 | 80.42 | 79.81 | 80.15 | -0.07% | 6,800,982 |
| 2025-10-01 | 80.52 | 80.77 | 80.07 | 80.21 | +0.00% | 6,794,769 |
| 2025-09-30 | 80.10 | 80.31 | 79.89 | 80.21 | -0.37% | 9,629,289 |
| 2025-09-29 | 80.54 | 80.72 | 80.38 | 80.51 | +0.09% | 5,053,588 |
| 2025-09-26 | 80.34 | 80.58 | 80.22 | 80.44 | -0.02% | 9,649,880 |
| 2025-09-25 | 80.46 | 80.59 | 80.17 | 80.46 | -0.48% | 4,855,950 |
| 2025-09-24 | 81.13 | 81.20 | 80.78 | 80.85 | -0.30% | 4,906,028 |
| 2025-09-23 | 81.35 | 81.53 | 81.03 | 81.09 | -0.20% | 4,353,365 |
| 2025-09-22 | 80.96 | 81.29 | 80.84 | 81.25 | +0.57% | 3,429,098 |
| 2025-09-19 | 80.87 | 80.95 | 80.58 | 80.79 | -0.86% | 5,099,558 |
| 2025-09-18 | 81.29 | 81.70 | 81.11 | 81.49 | +0.39% | 5,465,435 |
| 2025-09-17 | 81.37 | 81.84 | 80.81 | 81.17 | -0.22% | 5,829,457 |
| 2025-09-16 | 81.36 | 81.44 | 81.16 | 81.35 | +0.00% | 4,636,816 |
| 2025-09-15 | 81.06 | 81.42 | 81.00 | 81.35 | +0.73% | 4,639,452 |
| 2025-09-12 | 80.82 | 81.00 | 80.59 | 80.76 | -0.69% | 5,509,422 |
| 2025-09-11 | 80.98 | 81.45 | 80.95 | 81.32 | +1.19% | 4,782,018 |
| 2025-09-10 | 80.61 | 80.82 | 80.31 | 80.36 | +0.37% | 6,028,108 |
| 2025-09-09 | 79.82 | 80.12 | 79.64 | 80.06 | -1.11% | 6,070,700 |
| 2025-09-08 | 80.54 | 81.02 | 80.39 | 80.96 | +2.25% | 6,346,497 |
| 2025-09-05 | 79.64 | 79.88 | 78.97 | 79.18 | +0.57% | 5,648,004 |
| 2025-09-04 | 78.17 | 78.73 | 78.14 | 78.73 | +1.03% | 3,655,291 |
| 2025-09-03 | 77.62 | 77.93 | 77.60 | 77.93 | -0.28% | 5,068,256 |
| 2025-09-02 | 77.59 | 78.18 | 77.38 | 78.15 | -0.17% | 5,760,944 |
| 2025-08-29 | 78.40 | 78.46 | 78.10 | 78.28 | -1.27% | 6,054,033 |
| 2025-08-28 | 79.31 | 79.50 | 79.24 | 79.29 | +0.84% | 5,493,560 |
| 2025-08-27 | 78.10 | 78.68 | 78.06 | 78.63 | -0.37% | 3,481,756 |
| 2025-08-26 | 78.52 | 78.94 | 78.50 | 78.92 | -0.16% | 2,945,564 |
| 2025-08-25 | 79.41 | 79.56 | 79.04 | 79.05 | -1.21% | 5,422,143 |
| 2025-08-22 | 78.97 | 80.25 | 78.97 | 80.02 | +1.68% | 5,437,296 |
| 2025-08-21 | 78.93 | 79.03 | 78.63 | 78.70 | -1.18% | 6,606,198 |
| 2025-08-20 | 79.67 | 79.73 | 79.34 | 79.64 | -0.47% | 5,201,941 |
| 2025-08-19 | 80.24 | 80.33 | 79.90 | 80.02 | -0.35% | 5,465,035 |
| 2025-08-18 | 80.30 | 80.45 | 80.19 | 80.30 | +0.19% | 3,725,727 |
| 2025-08-15 | 80.38 | 80.38 | 80.03 | 80.15 | +1.71% | 5,581,968 |
| 2025-08-14 | 78.72 | 79.02 | 78.59 | 78.80 | -0.59% | 4,498,868 |
| 2025-08-13 | 79.33 | 79.44 | 79.17 | 79.27 | +0.05% | 5,795,622 |
| 2025-08-12 | 78.69 | 79.34 | 78.55 | 79.23 | +1.85% | 8,737,725 |
| 2025-08-11 | 77.98 | 78.11 | 77.72 | 77.79 | -0.18% | 3,296,457 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.69%). Worst month: Dec (-2.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Japan ETF's (EWJ) latest close?
96.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWJ's 52-week high and low?
97.52 high and 76.33 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Japan ETF's strongest and weakest month historically?
Historically, EWJ's strongest calendar month has been Jan (average +4.69%) and its weakest Dec (average -2.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.