Dark

EWJE
iShares MSCI Japan Equal Weighted ETF
stock NASDAQ

Inactive

Aug 22, 2022

31.95USD+0.551%(+0.18)2,646

Pre-market

0.00USD-100.000%(-31.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	31.9100	31.9450	31.8900	31.9450	+0.551%	2,646	0.000%
2022-08-19	31.8406	31.8406	31.7700	31.7700	+0.252%	3,532	+0.551%
2022-08-18	31.6900	31.6900	31.6900	31.6900	-1.810%	65	+0.805%
2022-08-17	32.2740	32.2740	32.2740	32.2740	-0.512%	75	-1.019%
2022-08-16	32.4100	32.4400	32.4100	32.4400	-0.261%	1,011	-1.526%
2022-08-15	32.5100	32.5400	32.5100	32.5250	+0.379%	6,057	-1.783%
2022-08-12	32.2800	32.4021	32.2800	32.4021	+0.918%	5,646	-1.411%
2022-08-11	32.1700	32.1700	32.1074	32.1074	-0.101%	391	-0.506%
2022-08-10	32.0200	32.1400	32.0200	32.1400	+2.651%	365	-0.607%
2022-08-09	31.2600	31.3100	31.2500	31.3100	-0.329%	1,114	+2.028%
2022-08-08	31.4134	31.4134	31.4134	31.4134	+0.490%	252	+1.692%
2022-08-05	31.2601	31.2601	31.2601	31.2601	-1.138%	0	+2.191%
2022-08-04	31.5100	31.6401	31.5100	31.6200	-0.218%	729	+1.028%
2022-08-03	31.6890	31.6890	31.6890	31.6890	-0.301%	0	+0.808%
2022-08-02	31.7848	31.7848	31.7848	31.7848	-1.778%	116	+0.504%
2022-08-01	32.2100	32.3600	32.2100	32.3600	+1.546%	217	-1.282%
2022-07-29	31.7501	31.8673	31.7501	31.8673	+0.974%	183	+0.244%
2022-07-28	31.3442	31.5600	31.3442	31.5600	+1.137%	806	+1.220%
2022-07-27	31.2053	31.2053	31.2053	31.2053	+1.845%	4	+2.370%
2022-07-26	30.7900	30.7900	30.6400	30.6400	-1.185%	126	+4.259%
2022-07-25	31.0074	31.0074	31.0074	31.0074	+0.161%	76	+3.024%
2022-07-22	31.0800	31.0800	30.9575	30.9575	+0.251%	262	+3.190%
2022-07-21	30.5900	30.8800	30.5900	30.8800	+1.671%	1,921	+3.449%
2022-07-20	30.4100	30.4400	30.3724	30.3724	+0.375%	1,622	+5.178%
2022-07-19	30.2000	30.2588	30.1600	30.2588	+1.173%	3,979	+5.573%
2022-07-18	30.0601	30.1299	29.9081	29.9081	+0.298%	6,647	+6.811%
2022-07-15	29.6200	29.8193	29.6100	29.8193	+0.775%	27,222	+7.129%
2022-07-14	29.2900	29.5900	29.2900	29.5900	-0.871%	1,281	+7.959%
2022-07-13	29.9101	29.9101	29.8500	29.8500	-0.889%	3,290	+7.018%
2022-07-12	30.1177	30.1177	30.1177	30.1177	+0.125%	33	+6.067%
2022-07-11	30.2400	30.2400	30.0800	30.0800	-1.739%	150	+6.200%
2022-07-08	30.6124	30.6124	30.6124	30.6124	+0.788%	71	+4.353%
2022-07-07	30.3200	30.3730	30.3200	30.3730	+0.925%	2,766	+5.176%
2022-07-06	30.0947	30.0947	30.0947	30.0947	+0.416%	2	+6.148%
2022-07-05	29.7300	29.9700	29.6300	29.9700	-0.935%	316	+6.590%
2022-07-01	29.8600	30.2528	29.8600	30.2528	+0.708%	496	+5.594%
2022-06-30	29.7400	30.0400	29.7400	30.0400	-0.075%	138	+6.342%
2022-06-29	30.0706	30.0901	30.0626	30.0626	-0.087%	333	+6.262%
2022-06-28	30.2500	30.2501	30.0600	30.0888	+0.127%	2,355	+6.169%
2022-06-27	30.1269	30.1269	30.0300	30.0505	-0.831%	1,493	+6.304%
2022-06-24	30.1619	30.3023	30.1619	30.3023	+1.754%	232	+5.421%
2022-06-23	29.6500	29.7800	29.5601	29.7800	+1.258%	2,216	+7.270%
2022-06-22	29.5800	29.5800	29.4100	29.4100	-0.780%	108	+8.620%
2022-06-21	29.5600	29.6413	29.5600	29.6413	+1.165%	102	+7.772%
2022-06-17	29.3700	29.3800	29.2700	29.3000	-1.014%	51,487	+9.027%
2022-06-16	29.5000	29.6000	29.4469	29.6000	-1.628%	1,810	+7.922%
2022-06-15	29.7500	30.0900	29.6699	30.0900	+1.256%	5,408	+6.165%
2022-06-14	29.7169	29.7169	29.7169	29.7169	-0.853%	43	+7.498%
2022-06-13	30.3100	30.3100	29.9725	29.9725	-2.347%	485	+6.581%
2022-06-10	30.9130	30.9130	30.6929	30.6929	-1.597%	714	+4.079%
2022-06-09	31.6000	31.6200	31.1911	31.1911	-1.698%	63,893	+2.417%
2022-06-08	31.7300	31.7300	31.7300	31.7300	-1.153%	29	+0.678%
2022-06-07	32.1000	32.1000	32.1000	32.1000	+0.110%	7	-0.483%
2022-06-06	32.0701	32.0800	32.0646	32.0646	+0.484%	580	-0.373%
2022-06-03	32.0500	32.0500	31.9100	31.9100	-1.976%	448	+0.110%
2022-06-02	32.5000	32.5531	32.5000	32.5531	+0.930%	702	-1.868%
2022-06-01	32.3732	32.3732	32.2531	32.2531	+1.234%	502	-0.955%
2022-05-31	32.3200	32.3200	31.8600	31.8600	-2.300%	413	+0.267%
2022-05-27	32.5510	32.6100	32.5510	32.6100	+0.510%	308	-2.039%
2022-05-26	32.4800	32.4800	32.4445	32.4445	+0.697%	159	-1.540%
2022-05-25	32.0999	32.2200	32.0999	32.2200	+0.249%	501	-0.854%
2022-05-24	32.1400	32.1400	32.1400	32.1400	-0.483%	17	-0.607%
2022-05-23	32.3359	32.3359	32.2959	32.2959	+0.996%	715	-1.087%
2022-05-20	31.9773	31.9773	31.9773	31.9773	+0.952%	20,014	-0.101%
2022-05-19	31.8300	31.8300	31.6759	31.6759	+1.012%	310	+0.850%
2022-05-18	31.5400	31.5400	31.3587	31.3587	-0.937%	1,956	+1.870%
2022-05-17	31.5400	31.6553	31.5400	31.6553	+0.621%	1,042	+0.915%
2022-05-16	31.4400	31.5200	31.3900	31.4600	-0.600%	7,503	+1.542%
2022-05-13	31.5000	31.6600	31.4900	31.6500	+1.259%	1,437	+0.932%
2022-05-12	31.1900	31.2566	31.1900	31.2566	+1.142%	412	+2.202%
2022-05-11	30.9038	30.9038	30.9038	30.9038	-0.571%	12	+3.369%
2022-05-10	31.3500	31.3500	31.0500	31.0814	+0.360%	1,103	+2.779%
2022-05-09	31.2000	31.2000	30.9700	30.9700	-2.457%	6,976	+3.148%
2022-05-06	31.5400	31.7500	31.5400	31.7500	+0.634%	14,030	+0.614%
2022-05-05	31.8200	31.8200	31.4400	31.5500	-2.590%	4,403	+1.252%
2022-05-04	31.8100	32.3889	31.6499	32.3889	+1.716%	2,472	-1.371%
2022-05-03	31.7400	31.9200	31.7400	31.8425	+0.627%	5,053	+0.322%
2022-05-02	31.6700	31.6700	31.4494	31.6441	+0.013%	500	+0.951%
2022-04-29	32.0600	32.0600	31.6400	31.6400	-0.849%	325	+0.964%
2022-04-28	31.5100	31.9650	31.5100	31.9109	+1.303%	1,203	+0.107%
2022-04-27	31.4900	31.5600	31.4900	31.5004	+0.256%	806	+1.411%
2022-04-26	31.5100	31.5100	31.4200	31.4200	-1.458%	625	+1.671%
2022-04-25	31.7700	31.8850	31.6300	31.8850	+0.432%	1,383	+0.188%
2022-04-22	31.8300	31.8300	31.7480	31.7480	-1.338%	107	+0.621%
2022-04-21	32.1999	32.1999	32.1787	32.1787	-0.714%	123	-0.726%
2022-04-20	32.4850	32.4900	32.3800	32.4100	+0.966%	1,356	-1.435%
2022-04-19	31.8700	32.1000	31.8700	32.1000	-0.041%	1,712	-0.483%
2022-04-18	32.2200	32.2800	32.1099	32.1133	-1.784%	1,234	-0.524%
2022-04-13	32.6800	32.7004	32.6800	32.6966	+1.281%	235	-2.299%
2022-04-12	32.7100	32.7100	32.2700	32.2832	-1.094%	4,893	-1.048%
2022-04-11	32.8000	32.8000	32.6404	32.6404	-1.480%	823	-2.130%
2022-04-08	33.1300	33.1700	33.1000	33.1309	-0.508%	3,693	-3.579%
2022-04-07	33.1700	33.3000	33.1700	33.3000	-1.828%	1,423	-4.069%
2022-04-05	34.3300	34.3300	33.9200	33.9200	-2.607%	1,082	-5.823%
2022-04-04	34.8280	34.8280	34.8280	34.8280	+1.068%	192	-8.278%
2022-04-01	34.4400	34.4600	34.4200	34.4600	-0.260%	937	-7.298%
2022-03-31	34.7300	34.7300	34.5500	34.5500	-0.804%	1,155	-7.540%
2022-03-30	35.0500	35.0500	34.8300	34.8300	-0.779%	618	-8.283%
2022-03-29	35.1100	35.1500	35.1033	35.1033	+1.455%	1,404	-8.997%
2022-03-28	34.6000	34.6000	34.5400	34.6000	-1.666%	824	-7.673%
2022-03-25	35.1000	35.1863	35.1000	35.1863	+0.446%	222	-9.212%
2022-03-24	35.0115	35.0300	35.0115	35.0300	-0.114%	7,094	-8.807%
2022-03-23	35.0700	35.0700	35.0700	35.0700	-0.228%	1,027	-8.911%
2022-03-22	35.0400	35.1500	35.0397	35.1500	-0.170%	763	-9.118%
2022-03-21	35.3000	35.3000	35.2098	35.2098	+1.967%	208	-9.272%
2022-03-16	34.2200	34.5307	34.2200	34.5307	+3.429%	529	-7.488%
2022-03-14	33.5450	33.5688	33.3600	33.3859	+0.085%	403	-4.316%
2022-03-11	33.6100	33.6100	33.2900	33.3577	-1.629%	2,109	-4.235%
2022-03-09	33.7300	33.9100	33.7300	33.9100	+1.330%	687	-5.795%
2022-03-08	33.4650	33.4650	33.4650	33.4650	-0.903%	236	-4.542%
2022-03-07	34.3200	34.3200	33.7700	33.7700	-2.792%	7,427	-5.404%
2022-03-04	34.7100	34.7400	34.7100	34.7400	-0.856%	2,488	-8.045%
2022-03-03	35.0500	35.0500	35.0400	35.0400	-1.226%	1,004	-8.833%
2022-03-01	35.4750	35.4750	35.4750	35.4750	-0.769%	328	-9.951%
2022-02-28	35.7400	35.7500	35.7398	35.7500	+1.103%	1,014	-10.643%
2022-02-25	35.3600	35.3600	35.3600	35.3600	+0.884%	195	-9.658%
2022-02-24	34.7700	35.0800	34.6000	35.0500	-1.518%	892	-8.859%
2022-02-23	35.5900	35.5901	35.5900	35.5901	-0.697%	2,007	-10.242%
2022-02-22	35.8300	35.8400	35.8200	35.8400	-0.527%	2,473	-10.868%
2022-02-18	36.0300	36.0300	36.0300	36.0300	-0.111%	250	-11.338%
2022-02-17	36.2700	36.2829	36.0700	36.0700	-1.259%	310	-11.436%
2022-02-16	36.3700	36.5400	36.3700	36.5299	-0.104%	3,053	-12.551%
2022-02-15	36.5681	36.5681	36.5681	36.5681	+1.353%	107	-12.642%
2022-02-14	36.0391	36.0800	36.0391	36.0800	+0.139%	211	-11.461%
2022-02-11	36.0300	36.0300	36.0300	36.0300	-0.222%	297	-11.338%
2022-02-10	36.1000	36.1500	36.1000	36.1100	-0.221%	882	-11.534%
2022-02-08	36.0300	36.1900	36.0300	36.1900	+0.444%	693	-11.730%
2022-02-07	36.0219	36.0300	36.0219	36.0300	+1.009%	301	-11.338%
2022-02-03	35.9106	35.9106	35.6700	35.6700	-1.328%	1,813	-10.443%
2022-02-02	36.2100	36.2100	36.1500	36.1500	+1.374%	2,091	-11.632%
2022-02-01	35.6600	35.6600	35.6600	35.6600	-0.221%	623	-10.418%
2022-01-31	35.3101	35.7391	35.2673	35.7391	+2.229%	2,575	-10.616%
2022-01-28	34.8400	35.0200	34.8400	34.9600	-0.426%	1,441	-8.624%
2022-01-27	35.2600	35.2600	35.0500	35.1097	-1.983%	979	-9.014%
2022-01-25	35.8200	35.8200	35.8200	35.8200	-0.334%	242	-10.818%
2022-01-24	35.5050	35.9400	35.5050	35.9400	-0.492%	338	-11.116%
2022-01-21	36.4600	36.4600	36.1178	36.1178	-0.673%	691	-11.553%
2022-01-19	36.4800	36.4800	36.3625	36.3625	-0.775%	1,400	-12.149%
2022-01-18	36.6900	36.7000	36.6000	36.6466	-1.541%	2,345	-12.830%
2022-01-14	37.1650	37.2203	37.1650	37.2203	-0.904%	411	-14.173%
2022-01-13	37.6700	37.6700	37.5600	37.5600	+0.053%	459	-14.949%
2022-01-12	37.5400	37.5400	37.5400	37.5400	+1.736%	408	-14.904%
2022-01-10	36.8500	36.8994	36.8500	36.8994	-0.290%	260	-13.427%
2022-01-07	36.9100	37.0066	36.9100	37.0066	-0.760%	741	-13.678%
2022-01-06	37.2700	37.2900	37.0500	37.2900	+0.348%	5,340	-14.334%
2022-01-03	37.2500	37.2700	37.1600	37.1606	-0.079%	806	-14.035%
2021-12-31	37.1300	37.1900	37.1300	37.1900	+0.081%	1,934	-14.103%
2021-12-30	37.3100	37.3100	37.1600	37.1600	-0.639%	416	-14.034%
2021-12-27	37.3000	37.3988	37.3000	37.3988	-0.190%	1,578	-14.583%
2021-12-22	37.4325	37.4700	37.4000	37.4700	+0.445%	2,185	-14.745%
2021-12-20	37.2100	37.3039	37.2100	37.3039	-0.814%	927	-14.366%
2021-12-15	37.6100	37.6100	37.6100	37.6100	+0.624%	436	-15.062%
2021-12-14	37.3899	37.3899	37.3767	37.3767	-0.134%	253	-14.532%
2021-12-13	37.6100	37.6100	37.4268	37.4268	-2.822%	907	-14.647%
2021-12-10	38.3600	38.5138	38.3600	38.5138	+0.101%	2,002	-17.056%
2021-12-09	38.4600	38.4749	38.4000	38.4749	-0.634%	407	-16.972%
2021-12-08	38.6400	38.7203	38.5600	38.7203	-0.233%	1,877	-17.498%
2021-12-07	38.5000	38.8107	38.5000	38.8107	+2.620%	695	-17.690%
2021-12-03	37.8200	37.8200	37.8200	37.8200	+0.951%	441	-15.534%
2021-12-02	37.2600	37.4700	37.2600	37.4636	+1.169%	655	-14.731%
2021-12-01	37.4500	37.4790	37.0308	37.0308	-1.981%	664	-13.734%
2021-11-29	37.8499	37.8499	37.7792	37.7792	-0.555%	2,430	-15.443%
2021-11-26	37.9900	37.9900	37.9900	37.9900	-1.644%	116	-15.912%
2021-11-24	38.4700	38.6251	38.4700	38.6251	-1.592%	835	-17.295%
2021-11-22	39.2500	39.2500	39.2500	39.2500	+0.135%	1,661	-18.611%
2021-11-19	39.1300	39.2228	39.1300	39.1969	+0.018%	1,604	-18.501%
2021-11-18	39.0100	39.2000	39.0100	39.1900	+0.539%	1,764	-18.487%
2021-11-17	38.9800	38.9800	38.9800	38.9800	-0.964%	977	-18.048%
2021-11-16	39.3400	39.3594	39.3100	39.3594	-0.261%	1,196	-18.838%
2021-11-15	39.4800	39.5242	39.4500	39.4624	+0.209%	2,212	-19.050%
2021-11-12	39.3800	39.3800	39.3800	39.3800	+1.358%	552	-18.880%
2021-11-10	38.8800	38.8800	38.8525	38.8525	-1.589%	171	-17.779%
2021-11-09	39.5500	39.5500	39.4500	39.4799	-0.554%	654	-19.085%
2021-11-08	39.7200	39.7200	39.6700	39.7000	-0.193%	2,227	-19.534%
2021-11-04	39.6900	39.7766	39.6900	39.7766	+0.705%	105	-19.689%
2021-11-03	39.3200	39.5493	39.3200	39.4980	+0.499%	890	-19.122%
2021-11-02	39.3500	39.3501	39.3020	39.3020	-0.160%	1,489	-18.719%
2021-11-01	39.4381	39.4381	39.3650	39.3650	+0.928%	856	-18.849%
2021-10-29	38.8100	39.0029	38.7900	39.0029	+0.059%	3,083	-18.096%
2021-10-27	38.9800	38.9800	38.9800	38.9800	-0.398%	972	-18.048%
2021-10-25	38.9400	39.1358	38.9400	39.1358	+0.015%	438	-18.374%
2021-10-22	39.0700	39.2100	39.0700	39.1300	+0.691%	1,150	-18.362%
2021-10-21	38.8900	38.9100	38.8613	38.8613	-1.642%	2,397	-17.797%
2021-10-19	39.5100	39.5100	39.5100	39.5100	+0.656%	401	-19.147%
2021-10-18	39.1500	39.2526	39.1500	39.2526	-0.589%	642	-18.617%
2021-10-15	39.4700	39.4850	39.4600	39.4850	+0.959%	1,951	-19.096%
2021-10-14	39.1300	39.1370	39.1100	39.1100	+1.002%	640	-18.320%
2021-10-13	38.7150	38.7300	38.7150	38.7219	-0.073%	357	-17.501%
2021-10-12	38.8800	38.8800	38.7400	38.7500	-1.749%	12,793	-17.561%
2021-10-11	39.4400	39.4400	39.4400	39.4400	+1.024%	495	-19.004%
2021-10-08	39.1799	39.1799	39.0403	39.0403	-0.175%	321	-18.174%
2021-10-06	38.6500	39.1086	38.5440	39.1086	-0.786%	3,930	-18.317%
2021-10-05	39.2800	39.4184	39.2800	39.4184	+0.754%	5,322	-18.959%
2021-10-04	39.5300	39.5300	38.9800	39.1234	-2.810%	3,282	-18.348%
2021-09-30	40.3700	40.3710	40.2546	40.2546	-2.954%	258	-20.643%
2021-09-27	41.4800	41.4800	41.4800	41.4800	-0.719%	807	-22.987%
2021-09-23	41.7950	41.8500	41.7700	41.7806	+0.555%	4,773	-23.541%
2021-09-22	41.5600	41.5600	41.5400	41.5500	-1.236%	1,371	-23.117%
2021-09-21	42.0700	42.0700	42.0700	42.0700	+1.161%	622	-24.067%
2021-09-20	41.4700	41.5873	41.3000	41.5873	-1.331%	1,894	-23.186%
2021-09-17	42.1800	42.1800	42.1400	42.1482	-0.689%	668	-24.208%
2021-09-16	42.2900	42.4405	42.2650	42.4405	-0.130%	481	-24.730%
2021-09-15	42.3100	42.4956	42.3000	42.4956	+0.249%	611	-24.828%
2021-09-13	42.3900	42.3900	42.3500	42.3900	+1.363%	228	-24.640%
2021-09-10	42.2200	42.2200	41.8198	41.8198	+0.735%	1,185	-23.613%
2021-09-08	41.7238	41.7238	41.5147	41.5147	-0.385%	1,003	-23.051%
2021-09-07	41.2978	41.6750	41.2978	41.6750	+1.895%	2,435	-23.347%
2021-09-03	40.9000	40.9000	40.9000	40.9000	+1.614%	1,005	-21.895%
2021-09-02	40.3287	40.3370	40.2505	40.2505	+1.989%	297	-20.635%
2021-08-31	39.5400	39.5400	39.4657	39.4657	+0.858%	588	-19.056%
2021-08-25	39.1300	39.1300	39.1300	39.1300	-0.433%	270	-18.362%
2021-08-24	39.1800	39.3100	39.1800	39.3000	+1.106%	519	-18.715%
2021-08-23	38.8700	38.8700	38.8700	38.8700	+0.752%	441	-17.816%
2021-08-20	38.4500	38.5799	38.4500	38.5799	-1.582%	236	-17.198%
2021-08-16	39.2000	39.2000	39.2000	39.2000	-0.381%	433	-18.508%
2021-08-12	39.3500	39.3500	39.3500	39.3500	+0.846%	508	-18.818%
2021-08-09	39.0200	39.0200	39.0200	39.0200	+0.259%	576	-18.132%
2021-08-04	38.9779	38.9779	38.9193	38.9193	-0.868%	123	-17.920%
2021-08-02	39.2600	39.2600	39.2600	39.2600	+1.359%	577	-18.632%
2021-07-30	38.8036	38.8036	38.7336	38.7336	-1.025%	116	-17.526%
2021-07-29	39.2200	39.2240	39.1346	39.1346	+0.447%	1,417	-18.371%
2021-07-27	38.9606	38.9606	38.9606	38.9606	-0.101%	1,747	-18.007%
2021-07-22	39.0400	39.0400	39.0000	39.0000	+0.801%	588	-18.090%
2021-07-20	38.7000	38.7000	38.6900	38.6900	+1.097%	566	-17.433%
2021-07-19	38.0100	38.2701	38.0100	38.2701	-2.415%	739	-16.528%
2021-07-15	39.1800	39.2268	39.1800	39.2171	-0.604%	2,009	-18.543%
2021-07-12	39.2900	39.4556	39.2900	39.4556	+0.081%	934	-19.036%
2021-07-09	39.3900	39.4236	39.3900	39.4236	+1.476%	166	-18.970%
2021-07-06	39.1000	39.1000	38.8500	38.8500	-0.385%	2,569	-17.773%
2021-07-02	39.0200	39.0200	39.0000	39.0000	+0.154%	365	-18.090%
2021-06-30	38.9400	38.9400	38.9400	38.9400	-1.129%	180	-17.964%
2021-06-29	39.4600	39.4600	39.3848	39.3848	-0.369%	518	-18.890%
2021-06-25	39.4600	39.5307	39.4400	39.5307	+0.383%	1,315	-19.189%
2021-06-24	39.2300	39.3800	39.2300	39.3800	+1.078%	1,127	-18.880%
2021-06-23	39.1300	39.1300	38.9600	38.9600	-0.840%	1,760	-18.006%
2021-06-21	38.8496	39.2900	38.8496	39.2900	+0.847%	957	-18.694%
2021-06-18	38.9600	38.9600	38.9600	38.9600	-2.035%	424	-18.006%
2021-06-17	39.7578	39.7694	39.7578	39.7694	-0.552%	670	-19.674%
2021-06-16	39.9900	39.9900	39.9900	39.9900	+0.604%	214	-20.118%
2021-06-14	39.7500	39.7500	39.7500	39.7500	-0.251%	142	-19.635%
2021-06-10	39.8500	39.8500	39.8500	39.8500	-0.403%	552	-19.837%
2021-06-09	40.1007	40.1007	40.0114	40.0114	+0.129%	510	-20.160%
2021-06-04	39.9600	39.9600	39.9600	39.9600	+0.655%	705	-20.058%
2021-06-02	39.6700	39.7000	39.6700	39.7000	+0.943%	832	-19.534%
2021-06-01	39.5900	39.5900	39.3200	39.3291	-1.009%	4,420	-18.775%
2021-05-28	39.7300	39.7300	39.7300	39.7300	+0.471%	151	-19.595%
2021-05-27	39.5400	39.5437	39.4606	39.5437	+0.035%	1,527	-19.216%
2021-05-24	39.5400	39.5700	39.5200	39.5300	+0.457%	1,564	-19.188%
2021-05-21	39.3500	39.3500	39.3500	39.3500	+0.691%	306	-18.818%
2021-05-20	39.0100	39.0900	39.0100	39.0800	+0.878%	563	-18.257%
2021-05-19	38.6500	38.9400	38.6500	38.7400	-0.870%	1,169	-17.540%
2021-05-18	39.2300	39.2300	39.0800	39.0800	+1.296%	894	-18.257%
2021-05-17	38.6800	38.6800	38.5800	38.5800	-0.772%	539	-17.198%
2021-05-14	38.8700	38.9301	38.8700	38.8800	+1.567%	1,437	-17.837%
2021-05-13	38.3000	38.3000	38.2800	38.2800	+0.737%	470	-16.549%
2021-05-12	38.7200	38.7200	38.0000	38.0000	-3.846%	7,944	-15.934%
2021-05-11	39.2500	39.5200	39.2500	39.5200	-1.740%	982	-19.168%
2021-05-10	40.3501	40.3501	40.2200	40.2200	-4.420%	389	-20.574%
2021-05-07	40.0900	42.0800	40.0800	42.0800	+5.538%	653	-24.085%
2021-05-06	39.7200	39.8718	39.7200	39.8718	+0.458%	105	-19.881%
2021-05-05	39.6900	39.6900	39.6900	39.6900	+1.353%	108	-19.514%
2021-05-04	39.1500	39.1601	39.1100	39.1600	-1.212%	788	-18.424%
2021-05-03	39.4800	39.6403	39.3900	39.6403	+1.285%	1,292	-19.413%
2021-04-30	39.3200	39.3200	39.1372	39.1372	-0.529%	473	-18.377%
2021-04-29	39.1900	39.3452	39.1800	39.3452	-0.277%	8,486	-18.808%
2021-04-27	39.4600	39.4600	39.4000	39.4545	-0.911%	1,934	-19.033%
2021-04-26	39.8300	39.8500	39.8172	39.8172	-0.307%	985	-19.771%
2021-04-23	39.8200	39.9400	39.8200	39.9400	+1.111%	1,527	-20.018%
2021-04-22	39.7250	39.7250	39.4400	39.5013	+0.003%	1,526	-19.129%
2021-04-21	39.0800	39.5000	39.0800	39.5000	+0.637%	926	-19.127%
2021-04-20	39.3900	39.3900	39.0801	39.2500	-2.205%	19,736	-18.611%
2021-04-19	40.4400	40.4700	40.1300	40.1350	-0.828%	1,702	-20.406%
2021-04-16	40.5200	40.5200	40.4254	40.4700	+0.074%	3,302	-21.065%
2021-04-15	40.4400	40.5199	40.4332	40.4400	+0.223%	5,752	-21.006%
2021-04-14	40.2400	40.3500	40.2400	40.3500	+0.174%	824	-20.830%
2021-04-13	40.2800	40.2800	40.2800	40.2800	+0.211%	270	-20.693%
2021-04-12	40.2200	40.2215	40.1499	40.1950	-0.630%	902	-20.525%
2021-04-09	40.4100	40.4500	40.4100	40.4500	+0.772%	300	-21.026%
2021-04-08	40.2600	40.2600	40.1400	40.1400	+0.025%	1,365	-20.416%
2021-04-07	40.0100	40.1500	40.0100	40.1300	+0.664%	1,104	-20.396%
2021-04-06	39.8500	39.8653	39.8400	39.8653	-1.681%	9,511	-19.868%
2021-04-05	40.3300	40.5470	40.3110	40.5470	+0.813%	1,411	-21.215%
2021-04-01	40.2200	40.2200	40.2200	40.2200	-1.397%	286	-20.574%
2021-03-29	40.7900	40.7900	40.7900	40.7900	-1.117%	202	-21.684%
2021-03-26	40.8200	41.2506	40.8200	41.2506	+1.201%	241	-22.559%
2021-03-25	40.6200	40.8100	40.6200	40.7612	+1.421%	274	-21.629%
2021-03-24	40.1900	40.1900	40.1900	40.1900	-1.176%	712	-20.515%
2021-03-23	40.8300	40.9500	40.6400	40.6682	-1.576%	4,959	-21.450%
2021-03-22	41.4200	41.4200	41.3194	41.3194	-0.503%	25,193	-22.688%
2021-03-19	41.4790	41.5700	41.4790	41.5284	+0.956%	755	-23.077%
2021-03-18	40.9700	41.3999	40.9700	41.1350	+1.168%	13,529	-22.341%
2021-03-17	40.6600	40.6600	40.6600	40.6600	+0.172%	138	-21.434%
2021-03-16	40.7200	40.7200	40.5900	40.5900	+0.012%	994	-21.298%
2021-03-15	40.4400	40.5851	40.4300	40.5851	+0.608%	22,280	-21.289%
2021-03-12	39.9700	40.3400	39.9700	40.3400	+1.103%	1,505	-20.811%
2021-03-11	39.9700	39.9900	39.9000	39.9000	-0.075%	1,179	-19.937%
2021-03-10	39.9300	39.9300	39.9160	39.9300	+0.884%	511	-19.997%
2021-03-09	39.5800	39.5800	39.5800	39.5800	+0.228%	1,295	-19.290%
2021-03-08	39.4500	39.4900	39.4500	39.4900	+0.279%	421	-19.106%
2021-03-05	39.4700	39.4700	39.2190	39.3800	-0.037%	844	-18.880%
2021-03-03	39.4700	39.4700	39.3947	39.3947	-0.241%	3,004	-18.910%
2021-03-02	39.5700	39.5850	39.4900	39.4900	+0.367%	1,674	-19.106%
2021-02-26	39.4100	39.4100	39.3456	39.3456	-2.634%	359	-18.809%
2021-02-25	40.4100	40.4100	40.4100	40.4100	+0.373%	128	-20.948%
2021-02-24	40.2600	40.2600	40.2600	40.2600	-0.911%	411	-20.653%
2021-02-23	40.6400	40.6400	40.5200	40.6300	-0.481%	584	-21.376%
2021-02-22	40.6600	41.0300	40.6600	40.8265	+0.040%	979	-21.754%
2021-02-19	40.7600	40.8100	40.7600	40.8100	+0.790%	497	-21.723%
2021-02-18	40.4500	40.4900	40.3500	40.4900	-1.747%	1,265	-21.104%
2021-02-17	41.1000	41.2600	41.0781	41.2100	-0.242%	1,003	-22.482%
2021-02-16	41.3100	41.3100	41.3100	41.3100	+0.511%	375	-22.670%
2021-02-12	41.1000	41.1000	41.1000	41.1000	+0.073%	111	-22.275%
2021-02-11	40.9800	41.0700	40.9800	41.0700	+0.244%	686	-22.218%
2021-02-10	40.9700	40.9700	40.9700	40.9700	+0.245%	107	-22.028%
2021-02-09	40.9600	40.9600	40.8600	40.8700	+0.024%	932	-21.838%
2021-02-08	40.7300	40.8600	40.7300	40.8600	+1.911%	2,005	-21.818%
2021-02-05	40.0399	40.0940	40.0386	40.0940	+0.638%	3,305	-20.325%
2021-02-04	39.6800	39.8400	39.6800	39.8400	+0.101%	310	-19.817%
2021-02-03	39.6550	39.8000	39.6550	39.8000	+2.314%	717	-19.736%
2021-01-29	38.9990	38.9990	38.9000	38.9000	-0.841%	2,361	-17.879%
2021-01-28	39.2300	39.2300	39.2300	39.2300	+0.504%	222	-18.570%
2021-01-27	39.4100	39.4100	39.0300	39.0334	-0.930%	902	-18.160%
2021-01-22	39.3655	39.4000	39.3655	39.4000	-0.051%	603	-18.921%
2021-01-21	39.2284	39.4200	39.2284	39.4200	-0.613%	683	-18.962%
2021-01-20	39.4300	39.6630	39.4300	39.6630	+0.668%	431	-19.459%
2021-01-19	39.4000	39.4000	39.4000	39.4000	+0.716%	131	-18.921%
2021-01-15	39.4100	39.4100	39.1200	39.1200	-0.661%	1,063	-18.341%
2021-01-12	39.2200	39.3804	39.2200	39.3804	+0.440%	100	-18.881%
2021-01-11	39.1000	39.2850	39.1000	39.2080	-0.774%	804	-18.524%
2021-01-08	39.4800	39.5138	39.3121	39.5138	+1.840%	751	-19.155%
2021-01-07	38.8500	38.8500	38.8000	38.8000	-0.632%	561	-17.668%
2021-01-06	38.8400	39.0467	38.8400	39.0467	+2.083%	202	-18.188%
2021-01-05	38.2500	38.2500	38.2500	38.2500	+0.288%	100	-16.484%
2021-01-04	38.6100	38.6100	38.0800	38.1400	-1.192%	1,313	-16.243%
2020-12-31	38.6000	38.6000	38.6000	38.6000	0.000%	116	-17.241%
2020-12-30	38.7000	38.7900	38.6000	38.6000	+0.104%	1,924	-17.241%
2020-12-29	38.5600	38.5600	38.5600	38.5600	+1.420%	292	-17.155%
2020-12-28	38.0200	38.0200	38.0200	38.0200	+0.820%	1,035	-15.978%
2020-12-24	37.7050	37.7107	37.7050	37.7107	-0.189%	101	-15.289%
2020-12-23	37.8299	37.8300	37.7800	37.7820	+0.591%	676	-15.449%
2020-12-21	37.3800	37.5600	37.3700	37.5600	-1.430%	1,188	-14.949%
2020-12-18	38.2400	38.2400	38.1050	38.1050	-0.443%	204	-16.166%
2020-12-17	38.3365	38.3365	38.2744	38.2744	+0.011%	1,263	-16.537%
2020-12-16	38.2700	38.2700	38.2700	38.2700	-0.287%	846	-16.527%
2020-12-15	38.2800	38.3800	38.2800	38.3800	+0.471%	300	-16.767%
2020-12-14	38.1900	38.2000	38.1900	38.2000	-0.105%	439	-16.374%
2020-12-11	38.1800	38.2400	38.1799	38.2400	+0.236%	702	-16.462%
2020-12-10	37.8900	38.1500	37.8900	38.1500	+0.113%	1,901	-16.265%
2020-12-09	38.2200	38.2200	38.0311	38.1070	+0.798%	1,586	-16.170%
2020-12-07	37.9100	37.9201	37.7900	37.8054	-1.111%	2,039	-15.501%
2020-12-03	38.3095	38.3095	38.2300	38.2300	+0.315%	1,891	-16.440%
2020-12-02	38.0000	38.1400	38.0000	38.1100	+0.980%	1,460	-16.177%
2020-11-30	37.8100	37.8100	37.7400	37.7400	-0.736%	2,038	-15.355%
2020-11-25	37.8600	38.0500	37.8400	38.0200	-1.041%	2,548	-15.978%
2020-11-24	38.4000	38.4200	38.4000	38.4200	+0.999%	463	-16.853%
2020-11-23	38.0400	38.0400	38.0400	38.0400	+0.582%	207	-16.023%
2020-11-20	37.5500	37.8200	37.5500	37.8200	+1.913%	834	-15.534%
2020-11-18	37.4600	37.4900	37.1100	37.1100	-0.563%	3,537	-13.918%
2020-11-17	37.2100	37.3700	37.2100	37.3200	-0.321%	1,463	-14.402%
2020-11-16	37.3500	37.4400	37.3400	37.4400	+2.603%	1,593	-14.677%
2020-11-12	36.4900	36.4900	36.4900	36.4900	-1.750%	450	-12.455%
2020-11-11	37.1700	37.2100	37.1400	37.1400	+0.270%	1,585	-13.988%
2020-11-10	36.9200	37.0400	36.9200	37.0400	-0.216%	560	-13.755%
2020-11-09	37.5600	37.5600	37.1200	37.1200	+3.629%	1,124	-13.941%
2020-11-06	35.8200	35.8200	35.8200	35.8200	+0.788%	276	-10.818%
2020-11-05	35.5200	35.5400	35.4300	35.5400	+1.717%	956	-10.115%
2020-11-04	34.9400	34.9400	34.9400	34.9400	-0.739%	471	-8.572%
2020-11-03	34.9300	35.2600	34.9300	35.2000	+2.445%	1,775	-9.247%
2020-11-02	34.4100	34.4100	34.3100	34.3600	+1.059%	880	-7.029%
2020-10-30	33.9500	34.0000	33.8900	34.0000	-0.672%	1,041	-6.044%

.dark-mode .Fvb9ZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fvb9ZG{ color: #333333; background-color: white; border: 2px solid #333333; }EWJEiShares MSCI Japan Equal Weighted ETFstock NASDAQ

EWJE
iShares MSCI Japan Equal Weighted ETF
stock NASDAQ