EWJ: iShares MSCI Japan ETF

As of Friday, May 22nd, 2026

$ 91.61

+0.24 +0.26%

Open: 91.42
High: 92.10
Low: 91.29
Volume: 4,032,604
Previous Close on Thursday, May 21st, 2026

$ 91.37

+0.16 +0.18%

Open: 90.18
High: 91.62
Low: 89.96
Volume: 5,599,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 91.42 92.10 91.29 91.61 4,032,604 +0.24 +0.26
2026-05-21 90.18 91.62 89.96 91.37 5,599,050 +0.16 +0.18
2026-05-20 89.67 91.23 89.59 91.21 6,130,555 +0.92 +1.02
2026-05-19 89.99 90.89 89.74 90.29 4,772,389 -0.63 -0.69
2026-05-18 91.03 91.27 90.23 90.92 6,982,919 -0.15 -0.16
2026-05-15 91.09 91.41 90.79 91.07 5,270,373 -0.99 -1.08
2026-05-14 92.37 92.49 91.97 92.06 7,046,339 -1.03 -1.11
2026-05-13 92.69 93.27 92.55 93.09 5,294,561 +1.03 +1.12
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 92.10
On 2026-05-22		 89.59
On 2026-05-20		 0.54 0.59 91.27
On 2026-05-18		 89.59
On 2026-05-20		 -1.84 91.08
10D 93.27
On 2026-05-13		 89.59
On 2026-05-20		 -0.61 -0.66 93.27
On 2026-05-13		 89.59
On 2026-05-20		 -3.95 91.59
20D 93.27
On 2026-05-13		 86.41
On 2026-04-29		 4.29 4.91 93.27
On 2026-05-13		 89.59
On 2026-05-20		 -3.95 90.38
WTD 92.10
On 2026-05-22		 89.59
On 2026-05-20		 0.54 0.59 91.27
On 2026-05-18		 89.59
On 2026-05-20		 -1.84 91.08
MTD 93.27
On 2026-05-13		 87.78
On 2026-05-04		 2.51 2.82 93.27
On 2026-05-13		 89.59
On 2026-05-20		 -3.95 91.03
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

287.74 +1.00 +0.35 273,233
EWJ

iShares MSCI Japan ETF

91.61 +0.24 +0.26 4,032,604