EWJ: iShares MSCI Japan ETF
$ 83.23 |
|
-0.70 -0.83% |
|
| Open: | 83.52 |
| High: | 83.69 |
| Low: | 82.70 |
| Volume: | 8,410,215 |
$ 83.93
+0.40 +0.48%
| Open: | 83.56 |
| High: | 84.07 |
| Low: | 83.55 |
| Volume: | 4,400,155 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 83.52 | 83.69 | 82.70 | 83.23 | 8,410,215 | -0.70 | -0.83 |
| 2025-10-28 | 83.56 | 84.07 | 83.55 | 83.93 | 4,400,155 | +0.40 | +0.48 |
| 2025-10-27 | 83.61 | 83.61 | 83.37 | 83.53 | 2,839,266 | +1.03 | +1.25 |
| 2025-10-24 | 82.42 | 82.68 | 82.42 | 82.50 | 3,653,122 | +0.28 | +0.34 |
| 2025-10-23 | 82.02 | 82.34 | 81.98 | 82.22 | 3,620,374 | +0.04 | +0.05 |
| 2025-10-22 | 82.40 | 82.52 | 81.84 | 82.18 | 6,944,256 | -0.39 | -0.47 |
| 2025-10-21 | 82.72 | 82.86 | 82.43 | 82.57 | 5,126,334 | -0.97 | -1.16 |
| 2025-10-20 | 83.29 | 83.79 | 83.29 | 83.54 | 5,405,066 | +1.54 | +1.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.07 On 2025-10-28 |
81.98 On 2025-10-23 |
1.05 | 1.28 | 84.07 On 2025-10-28 |
82.70 On 2025-10-29 |
-1.62 | 83.08 |
| 10D | 84.07 On 2025-10-28 |
81.24 On 2025-10-16 |
1.94 | 2.39 | 83.79 On 2025-10-20 |
81.84 On 2025-10-22 |
-2.33 | 82.73 |
| 20D | 84.07 On 2025-10-28 |
78.21 On 2025-10-10 |
3.02 | 3.77 | 83.60 On 2025-10-06 |
78.21 On 2025-10-10 |
-6.45 | 81.84 |
| WTD | 84.07 On 2025-10-28 |
82.70 On 2025-10-29 |
0.73 | 0.88 | 84.07 On 2025-10-28 |
82.70 On 2025-10-29 |
-1.62 | 83.56 |
| MTD | 84.07 On 2025-10-28 |
78.21 On 2025-10-10 |
3.02 | 3.77 | 83.60 On 2025-10-06 |
78.21 On 2025-10-10 |
-6.45 | 81.76 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
VOX
Vanguard Communication Services ETF |
190.80 | +0.78 | +0.41 | 93,836 |
|
ILF
iShares Latin America 40 ETF |
29.51 | +0.30 | +1.03 | 2,201,030 |
|
TFI
SPDR Barclays Capital Municipal Bond ETF |
45.85 | -0.06 | -0.13 | 339,105 |
|
IWY
iShares Russell Top 200 Growth ETF |
288.26 | +1.79 | +0.62 | 285,567 |
|
EWJ
iShares MSCI Japan ETF |
83.23 | -0.70 | -0.83 | 8,410,215 |