EWJ: iShares MSCI Japan ETF

As of Wednesday, October 29th, 2025

$ 83.23

-0.70 -0.83%

Open: 83.52
High: 83.69
Low: 82.70
Volume: 8,410,215
Previous Close on Tuesday, October 28th, 2025

$ 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
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 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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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