EWJ: iShares MSCI Japan ETF

As of Thursday, May 8th, 2025

$ 71.83

-0.15 -0.21%

Open: 72.04
High: 72.33
Low: 71.80
Volume: 3,117,063
Previous Close on Wednesday, May 7th, 2025

$ 71.98

-0.45 -0.62%

Open: 71.93
High: 72.27
Low: 71.78
Volume: 4,627,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 72.04 72.33 71.80 71.83 3,117,063 -0.15 -0.21
2025-05-07 71.93 72.27 71.78 71.98 4,627,298 -0.45 -0.62
2025-05-06 72.30 72.69 72.30 72.43 3,265,082 +0.04 +0.06
2025-05-05 72.32 72.53 72.21 72.39 2,882,456 +0.50 +0.70
2025-05-02 71.62 72.02 71.51 71.89 4,918,710 +0.72 +1.01
2025-05-01 71.40 71.62 71.15 71.17 2,985,711 -0.26 -0.36
2025-04-30 70.83 71.63 70.57 71.43 5,617,837 -0.59 -0.82
2025-04-29 71.68 72.16 71.54 72.02 3,204,528 +0.28 +0.39
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 72.69
On 2025-05-06		 71.51
On 2025-05-02		 0.66 0.93 72.69
On 2025-05-06		 71.78
On 2025-05-07		 -1.26 72.10
10D 72.69
On 2025-05-06		 70.05
On 2025-04-25		 1.55 2.21 72.16
On 2025-04-29		 70.57
On 2025-04-30		 -2.20 71.77
20D 72.69
On 2025-05-06		 62.72
On 2025-04-10		 5.49 8.28 72.16
On 2025-04-29		 70.57
On 2025-04-30		 -2.20 69.69
WTD 72.69
On 2025-05-06		 71.78
On 2025-05-07		 -0.06 -0.08 72.69
On 2025-05-06		 71.78
On 2025-05-07		 -1.26 72.16
MTD 72.69
On 2025-05-06		 71.15
On 2025-05-01		 0.40 0.56 72.69
On 2025-05-06		 71.78
On 2025-05-07		 -1.26 71.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

168.31 +0.70 +0.42 2,676,245
EWJ

iShares MSCI Japan ETF

71.83 -0.15 -0.21 3,117,063