EWJ: iShares MSCI Japan ETF

As of Tuesday, April 22nd, 2025

$ 69.27

+1.35 +1.99%

Open: 69.05
High: 69.61
Low: 69.00
Volume: 3,456,566
Previous Close on Monday, April 21st, 2025

$ 67.92

-0.15 -0.22%

Open: 68.29
High: 68.35
Low: 67.45
Volume: 4,567,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 69.05 69.61 69.00 69.27 3,456,566 +1.35 +1.99
2025-04-21 68.29 68.35 67.45 67.92 4,567,442 -0.15 -0.22
2025-04-17 68.14 68.57 68.05 68.07 4,216,819 +1.29 +1.93
2025-04-16 67.20 67.50 66.51 66.78 7,810,959 -0.66 -0.98
2025-04-15 67.23 67.75 67.21 67.44 3,786,206 +0.54 +0.81
2025-04-14 66.63 67.23 66.36 66.90 5,192,910 +1.08 +1.64
2025-04-11 64.54 65.90 64.32 65.82 6,950,754 +1.57 +2.44
2025-04-10 64.89 65.04 62.72 64.25 11,269,165 -2.09 -3.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.61
On 2025-04-22		 66.51
On 2025-04-16		 2.37 3.54 67.75
On 2025-04-15		 66.51
On 2025-04-16		 -1.83 67.90
10D 69.61
On 2025-04-22		 61.02
On 2025-04-08		 7.95 12.96 66.49
On 2025-04-09		 62.72
On 2025-04-10		 -5.67 66.44
20D 71.73
On 2025-03-25		 59.84
On 2025-04-07		 -1.90 -2.67 71.73
On 2025-03-25		 59.84
On 2025-04-07		 -16.58 67.00
WTD 69.61
On 2025-04-22		 67.45
On 2025-04-21		 1.20 1.76 68.35
On 2025-04-21		 68.35
On 2025-04-21		 0.00 68.60
MTD 69.61
On 2025-04-22		 59.84
On 2025-04-07		 0.71 1.04 68.41
On 2025-04-01		 59.84
On 2025-04-07		 -12.52 65.94
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

69.27 +1.35 +1.99 3,456,566