EWJ: iShares MSCI Japan ETF

As of Friday, September 12th, 2025

$ 80.76

-0.56 -0.69%

Open: 80.82
High: 81.01
Low: 80.60
Volume: 5,508,587
Previous Close on Thursday, September 11th, 2025

$ 81.32

+0.96 +1.19%

Open: 80.98
High: 81.46
Low: 80.95
Volume: 4,781,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 80.82 81.01 80.60 80.76 5,508,587 -0.56 -0.69
2025-09-11 80.98 81.46 80.95 81.32 4,781,559 +0.96 +1.19
2025-09-10 80.61 80.82 80.32 80.36 6,027,181 +0.30 +0.37
2025-09-09 79.82 80.12 79.64 80.06 6,070,267 -0.90 -1.11
2025-09-08 80.54 81.02 80.39 80.96 6,334,827 +1.78 +2.25
2025-09-05 79.64 79.88 78.97 79.18 5,647,968 +0.45 +0.57
2025-09-04 78.17 78.74 78.14 78.73 3,649,849 +0.80 +1.03
2025-09-03 77.62 77.93 77.60 77.93 5,066,955 -0.22 -0.28
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 81.46
On 2025-09-11		 79.64
On 2025-09-09		 1.58 2.00 81.02
On 2025-09-08		 79.64
On 2025-09-09		 -1.70 80.69
10D 81.46
On 2025-09-11		 77.38
On 2025-09-02		 1.47 1.85 81.02
On 2025-09-08		 79.64
On 2025-09-09		 -1.70 79.57
20D 81.46
On 2025-09-11		 77.38
On 2025-09-02		 1.96 2.49 80.45
On 2025-08-18		 77.38
On 2025-09-02		 -3.82 79.52
WTD 81.46
On 2025-09-11		 79.64
On 2025-09-09		 1.58 2.00 81.02
On 2025-09-08		 79.64
On 2025-09-09		 -1.70 80.69
MTD 81.46
On 2025-09-11		 77.38
On 2025-09-02		 2.48 3.17 81.02
On 2025-09-08		 79.64
On 2025-09-09		 -1.70 79.72
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
EWW

iShares MSCI Mexico ETF

66.12 +0.41 +0.62 1,671,422
EWJ

iShares MSCI Japan ETF

80.76 -0.56 -0.69 5,508,587