Skip to main content
EWJ logo

iShares MSCI Japan ETF

EWJNYSEARCABlackRockEquity

$94.88Today:- (-)1Y +16.38%

As of Oct 16, 2026 close

Assets (AUM)
$23.46B
Expense ratio
0.49%
Dividend yield
3.73%
Holdings
173
52-week range
$79.48$99.98
Volume (live)
-
Avg. volume (3M)
3.74M

EWJ ETF Historical Prices: iShares MSCI Japan ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

EWJ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EWJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EWJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202696.2396.3794.5594.8894.885.04M
Oct 15, 202694.4895.4894.3295.4395.433.50M
Oct 14, 202696.4496.7295.6595.8495.845.59M
Oct 13, 202697.2697.5297.0097.3297.321.90M
Oct 12, 202697.8297.8297.2797.3297.321.58M
Oct 9, 202697.5297.9197.3697.8697.862.36M
Oct 8, 202697.5097.7496.9097.3297.325.41M
Oct 7, 202697.9798.4097.6398.3298.322.67M
Oct 6, 202699.7999.9899.3199.3299.323.54M
Oct 5, 202698.9299.4498.6999.3099.303.07M
Oct 2, 202698.7199.2298.1098.9298.927.33M
Oct 1, 202697.7597.8896.7797.3897.384.37M
Sep 30, 202698.2798.6597.2397.4697.466.01M
Sep 29, 202696.3096.6495.9796.5196.514.39M
Sep 28, 202697.0297.3196.2896.8396.835.01M
Sep 25, 202697.4898.0097.0997.9397.934.39M
Sep 24, 202695.7096.0995.1195.8195.813.87M
Sep 23, 202697.8597.9596.8497.0597.053.53M
Sep 22, 202698.2799.0198.1498.7898.785.12M
Sep 21, 202697.5098.1497.4497.9697.963.28M
Sep 18, 202696.6997.0796.3097.0097.002.60M
Sep 17, 202698.4498.4897.7597.9197.912.70M
Sep 16, 202697.6398.3796.2397.0197.012.87M
Sep 15, 202697.1497.2696.5596.9296.922.53M
Sep 14, 202697.3798.0897.0997.5897.584.15M
Sep 11, 202698.4698.7698.3298.5698.563.40M
Sep 10, 202696.8597.2296.2696.4496.443.10M
Sep 9, 202697.8998.0696.9197.0097.004.59M
Sep 8, 202698.5598.6797.8997.9697.962.27M
Sep 4, 202697.6798.5497.6198.2898.283.17M
Sep 3, 202697.3898.3597.1597.9097.903.80M
Sep 2, 202695.1596.0695.0896.0496.044.07M
Sep 1, 202695.3796.1394.9995.2295.224.29M
Aug 31, 202696.4596.5295.6495.8895.885.31M
Aug 28, 202696.6397.1695.5695.8795.8710.52M
Aug 27, 202695.8095.9095.3695.8495.841.72M
Aug 26, 202695.5495.8895.2495.4395.431.81M
Aug 25, 202695.4395.6695.0295.6395.631.57M
Aug 24, 202694.7795.0094.3794.8494.842.47M
Aug 21, 202695.2495.4394.9295.1895.182.01M
Aug 20, 202694.3694.9194.0594.2794.273.25M
Aug 19, 202695.4295.5794.4194.7894.786.90M
Aug 18, 202696.4896.7395.3395.3795.374.61M
Aug 17, 202698.1498.5998.0598.1798.172.64M
Aug 14, 202698.3998.6898.0898.2198.211.83M
Aug 13, 202698.0998.7898.0098.4798.472.65M
Aug 12, 202698.0498.2197.6497.7997.792.24M
Aug 11, 202696.6096.7296.1696.2896.281.68M
Aug 10, 202696.7396.7395.9996.0596.052.49M
Aug 7, 202696.6796.9696.3196.9096.904.46M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares MSCI Japan ETF Historical Prices

What is OHLC data for EWJ?

OHLC stands for Open, High, Low, Close - the four key price points for EWJ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EWJ?

The adjusted close price for EWJ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EWJ price history go?

EWJ historical price data is available from the ETF's inception on Mar 11, 1996. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EWJ data?

EWJ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EWJ?

Trading volume for EWJ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.