MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWJ — iShares MSCI Japan ETF
NYSE ArcaiShares MSCI Japan ETF
$98.92
+1.54(+1.58%)
- O
- 98.71
- H
- 99.22
- L
- 98.10
- V
- 6.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$98.92
Period Return+42.37%
Period High$99.22
Period Low$69.33
Avg Daily Volume6.27M
Total Trading Days365
EWJ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $98.71 | $99.22 | $98.10 | $98.92 | +$1.54 | +1.58% | 6,722,753 | $98.62 | $98.10 $99.22 |
| Oct 1, 2026 | $97.75 | $97.88 | $96.77 | $97.38 | $-0.08 | -0.08% | 4,367,955 | $97.27 | $96.77 $97.88 |
| Sep 30, 2026 | $98.27 | $98.65 | $97.24 | $97.46 | +$0.95 | +0.98% | 6,078,831 | $97.98 | $97.24 $98.65 |
| Sep 29, 2026 | $96.30 | $96.65 | $95.97 | $96.51 | $-0.32 | -0.33% | 4,394,314 | $96.37 | $95.97 $96.65 |
| Sep 28, 2026 | $97.02 | $97.32 | $96.29 | $96.83 | $-1.10 | -1.12% | 5,059,238 | $96.79 | $96.29 $97.32 |
| Sep 25, 2026 | $97.48 | $98.01 | $97.09 | $97.93 | +$2.12 | +2.21% | 4,748,835 | $97.65 | $97.09 $98.01 |
| Sep 24, 2026 | $95.70 | $96.09 | $95.11 | $95.81 | $-1.24 | -1.28% | 4,076,415 | $95.65 | $95.11 $96.09 |
| Sep 23, 2026 | $97.85 | $97.95 | $96.84 | $97.05 | $-1.73 | -1.75% | 3,670,122 | $97.21 | $96.84 $97.95 |
| Sep 22, 2026 | $98.27 | $99.01 | $98.15 | $98.78 | +$0.82 | +0.84% | 5,270,531 | $98.62 | $98.15 $99.01 |
| Sep 21, 2026 | $97.50 | $98.14 | $97.44 | $97.96 | +$0.96 | +0.99% | 3,345,039 | $97.81 | $97.44 $98.14 |
| Sep 18, 2026 | $96.69 | $97.07 | $96.30 | $97.00 | $-0.91 | -0.93% | 2,605,410 | $96.68 | $96.30 $97.07 |
| Sep 17, 2026 | $98.44 | $98.48 | $97.75 | $97.91 | +$0.90 | +0.93% | 2,700,150 | $97.95 | $97.75 $98.48 |
| Sep 16, 2026 | $97.63 | $98.37 | $96.23 | $97.01 | +$0.09 | +0.09% | 2,873,825 | $97.42 | $96.23 $98.37 |
| Sep 15, 2026 | $97.14 | $97.26 | $96.55 | $96.92 | $-0.66 | -0.68% | 2,533,646 | $96.84 | $96.55 $97.26 |
| Sep 14, 2026 | $97.37 | $98.08 | $97.09 | $97.58 | $-0.98 | -0.99% | 4,220,467 | $97.61 | $97.09 $98.08 |
| Sep 11, 2026 | $98.46 | $98.76 | $98.32 | $98.56 | +$2.12 | +2.20% | 3,402,589 | $98.55 | $98.32 $98.76 |
| Sep 10, 2026 | $96.85 | $97.22 | $96.26 | $96.44 | $-0.56 | -0.58% | 3,098,339 | $96.66 | $96.26 $97.22 |
| Sep 9, 2026 | $97.89 | $98.07 | $96.91 | $97.00 | $-0.96 | -0.98% | 4,594,873 | $97.33 | $96.91 $98.07 |
| Sep 8, 2026 | $98.55 | $98.67 | $97.89 | $97.96 | $-0.32 | -0.33% | 2,370,886 | $98.16 | $97.89 $98.67 |
| Sep 4, 2026 | $97.67 | $98.54 | $97.62 | $98.28 | +$0.38 | +0.39% | 3,169,931 | $98.13 | $97.62 $98.54 |
| Sep 3, 2026 | $97.38 | $98.35 | $97.15 | $97.90 | +$1.86 | +1.94% | 3,802,226 | $97.84 | $97.15 $98.35 |
| Sep 2, 2026 | $95.15 | $96.06 | $95.08 | $96.04 | +$0.82 | +0.86% | 4,070,260 | $95.78 | $95.08 $96.06 |
| Sep 1, 2026 | $95.37 | $96.13 | $94.99 | $95.22 | $-0.66 | -0.69% | 4,292,118 | $95.43 | $94.99 $96.13 |
| Aug 31, 2026 | $96.45 | $96.52 | $95.64 | $95.88 | +$0.01 | +0.01% | 5,306,726 | $95.93 | $95.64 $96.52 |
| Aug 28, 2026 | $96.63 | $97.16 | $95.56 | $95.87 | +$0.03 | +0.03% | 10,519,607 | $95.95 | $95.56 $97.16 |
| Aug 27, 2026 | $95.80 | $95.90 | $95.36 | $95.84 | +$0.41 | +0.43% | 1,723,604 | $95.67 | $95.36 $95.90 |
| Aug 26, 2026 | $95.54 | $95.88 | $95.24 | $95.43 | $-0.20 | -0.21% | 1,813,277 | $95.45 | $95.24 $95.88 |
| Aug 25, 2026 | $95.43 | $95.66 | $95.02 | $95.63 | +$0.79 | +0.83% | 1,574,595 | $95.44 | $95.02 $95.66 |
| Aug 24, 2026 | $94.77 | $95.00 | $94.37 | $94.84 | $-0.34 | -0.36% | 2,507,102 | $94.75 | $94.37 $95.00 |
| Aug 21, 2026 | $95.24 | $95.43 | $94.92 | $95.18 | +$0.91 | +0.97% | 2,040,065 | $95.17 | $94.92 $95.43 |