EWJ: iShares MSCI Japan ETF

As of Monday, December 29th, 2025

$ 81.09

+0.12 +0.15%

Open: 80.97
High: 81.13
Low: 80.78
Volume: 4,609,038
Previous Close on Friday, December 26th, 2025

$ 80.97

-0.03 -0.04%

Open: 80.95
High: 80.99
Low: 80.72
Volume: 2,332,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 80.97 81.13 80.78 81.09 4,609,029 +0.12 +0.15
2025-12-26 80.95 80.99 80.72 80.97 2,332,855 -0.03 -0.04
2025-12-24 80.86 81.13 80.76 81.00 1,759,492 -0.14 -0.17
2025-12-23 81.35 81.45 81.06 81.14 6,086,096 +0.68 +0.85
2025-12-22 80.25 80.56 80.16 80.46 5,889,722 -0.12 -0.15
2025-12-19 80.46 80.80 80.40 80.58 5,585,738 +0.61 +0.76
2025-12-18 80.29 80.45 79.82 79.97 6,169,447 +0.23 +0.29
2025-12-17 80.43 80.57 79.71 79.74 6,537,923 -1.11 -1.37
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 81.45
On 2025-12-23		 80.16
On 2025-12-22		 0.51 0.63 81.45
On 2025-12-23		 80.72
On 2025-12-26		 -0.90 80.93
10D 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -2.91 -3.46 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -6.56 81.07
20D 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -1.92 -2.31 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -6.56 82.21
WTD 81.13
On 2025-12-29		 80.78
On 2025-12-29		 0.12 0.15 -- -- -- 81.09
MTD 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -1.92 -2.31 85.31
On 2025-12-15		 79.71
On 2025-12-17		 -6.56 82.21
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
MGM

MGM Resorts International

37.16 -0.52 -1.38 3,242,912
BANF

BancFirst Corp.

108.30 -1.43 -1.30 62,841
CARS

Cars.com Inc.

12.57 0.00 0.00 741,683
EWJ

iShares MSCI Japan ETF

81.09 +0.12 +0.15 4,609,038