EWJ: iShares MSCI Japan ETF

As of Friday, August 22nd, 2025

$ 80.02

+1.32 +1.68%

Open: 78.97
High: 80.25
Low: 78.97
Volume: 5,434,420
Previous Close on Thursday, August 21st, 2025

$ 78.70

-0.94 -1.18%

Open: 78.93
High: 79.04
Low: 78.63
Volume: 6,605,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 78.97 80.25 78.97 80.02 5,434,420 +1.32 +1.68
2025-08-21 78.93 79.04 78.63 78.70 6,605,557 -0.94 -1.18
2025-08-20 79.67 79.73 79.35 79.64 5,201,126 -0.38 -0.47
2025-08-19 80.24 80.33 79.90 80.02 5,464,670 -0.28 -0.35
2025-08-18 80.30 80.45 80.20 80.30 3,723,200 +0.15 +0.19
2025-08-15 80.38 80.38 80.04 80.15 5,580,435 +1.35 +1.71
2025-08-14 78.72 79.02 78.59 78.80 4,497,631 -0.47 -0.59
2025-08-13 79.33 79.44 79.17 79.27 5,793,185 +0.04 +0.05
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 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -0.13 -0.16 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -2.26 79.74
10D 80.45
On 2025-08-18		 77.72
On 2025-08-11		 2.09 2.68 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -2.26 79.39
20D 80.45
On 2025-08-18		 73.34
On 2025-07-31		 4.34 5.73 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -2.26 77.23
WTD 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -0.13 -0.16 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -2.26 79.74
MTD 80.45
On 2025-08-18		 73.42
On 2025-08-01		 6.40 8.69 80.45
On 2025-08-18		 78.63
On 2025-08-21		 -2.26 78.06
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286
FL

Foot Locker Inc.

26.42 +0.56 +2.17 4,935,065
EWJ

iShares MSCI Japan ETF

80.02 +1.32 +1.68 5,434,420