iShares MSCI Japan Index Fund (EWJ)

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.34	68.26	67.31	68.22	3,988,755	68.22
4/01/2025	67.83	68.41	67.50	68.20	4,730,927	68.20
3/31/2025	68.23	68.74	67.89	68.56	4,204,533	68.56
3/28/2025	69.36	69.59	68.98	69.22	9,390,422	69.22
3/27/2025	70.73	70.84	70.52	70.65	4,608,561	70.65
3/26/2025	71.18	71.26	70.68	70.75	8,323,214	70.75
3/25/2025	71.29	71.73	71.17	71.68	12,540,045	71.68
3/24/2025	71.11	71.21	70.94	71.17	3,396,854	71.17
3/21/2025	71.16	71.42	71.05	71.33	3,982,175	71.33
3/20/2025	70.77	71.34	70.76	71.32	2,640,384	71.32
3/19/2025	71.01	71.88	70.96	71.70	3,473,094	71.70
3/18/2025	70.67	71.05	70.43	70.89	3,352,280	70.89
3/17/2025	70.66	71.25	70.66	71.09	3,315,496	71.09
3/14/2025	69.86	70.39	69.74	70.35	7,266,235	70.35
3/13/2025	69.37	69.56	69.07	69.26	2,933,958	69.26
3/12/2025	69.27	69.69	68.96	69.52	4,705,330	69.52
3/11/2025	68.48	68.65	67.83	68.26	6,966,493	68.26
3/10/2025	69.18	69.31	68.33	68.68	5,836,677	68.68
3/07/2025	69.77	70.23	69.37	70.17	4,235,870	70.17
3/06/2025	70.05	70.34	69.58	69.61	4,747,561	69.61
3/05/2025	69.41	70.33	69.39	70.15	4,000,618	70.15
3/04/2025	68.71	69.45	68.01	68.64	5,134,037	68.64
3/03/2025	69.88	70.11	69.05	69.21	5,562,846	69.21
2/28/2025	68.11	68.55	67.95	68.47	6,836,492	68.47
2/27/2025	69.81	69.89	68.98	69.00	4,446,585	69.00
2/26/2025	69.55	70.05	69.46	69.51	2,596,214	69.51
2/25/2025	69.79	69.81	69.16	69.47	3,971,751	69.47
2/24/2025	69.00	69.16	68.62	68.78	3,262,481	68.78
2/21/2025	69.60	69.63	68.98	69.09	2,675,624	69.09
2/20/2025	69.79	69.89	69.49	69.71	3,018,122	69.71
2/19/2025	69.46	69.67	69.33	69.62	3,409,353	69.62
2/18/2025	69.95	70.12	69.88	70.10	2,859,600	70.10
2/14/2025	69.44	69.54	69.19	69.37	2,238,030	69.37
2/13/2025	68.64	69.26	68.64	69.26	3,079,723	69.26
2/12/2025	67.56	68.08	67.45	68.02	3,842,693	68.02
2/11/2025	68.42	68.87	68.40	68.74	2,062,764	68.74
2/10/2025	68.84	68.86	68.62	68.75	2,548,017	68.75
2/07/2025	69.10	69.25	68.31	68.48	7,605,575	68.48
2/06/2025	69.28	69.52	69.21	69.40	3,382,694	69.40
2/05/2025	68.68	69.14	68.53	69.12	4,839,725	69.12
2/04/2025	67.66	68.31	67.65	68.27	2,501,501	68.27
2/03/2025	67.49	68.11	67.26	67.66	5,195,317	67.66
1/31/2025	68.98	69.19	68.27	68.31	5,203,258	68.31
1/30/2025	68.96	69.36	68.86	69.12	2,437,019	69.12
1/29/2025	68.24	68.36	67.95	68.10	7,953,037	68.10
1/28/2025	68.16	68.31	67.91	68.31	2,162,595	68.31
1/27/2025	67.71	67.89	67.60	67.74	3,199,015	67.74
1/24/2025	68.00	68.66	67.97	68.48	2,731,590	68.48
1/23/2025	67.33	67.83	67.31	67.82	2,686,477	67.82
1/22/2025	67.47	67.48	67.22	67.25	2,769,543	67.25
1/21/2025	67.09	67.33	66.86	67.33	4,044,720	67.33
1/17/2025	66.08	66.33	65.95	66.18	2,116,686	66.18
1/16/2025	65.98	66.09	65.75	65.85	4,014,465	65.85
1/15/2025	66.29	66.31	65.88	66.27	3,968,306	66.27
1/14/2025	65.19	65.45	64.97	65.29	3,784,520	65.29
1/13/2025	64.69	65.44	64.69	65.42	4,543,556	65.42
1/10/2025	65.67	65.78	65.15	65.24	3,805,185	65.24
1/08/2025	66.83	67.15	66.67	67.10	3,607,320	67.10
1/07/2025	67.88	67.94	67.17	67.27	4,050,626	67.27
1/06/2025	67.43	67.87	67.34	67.43	5,238,653	67.43
1/03/2025	66.83	67.39	66.81	67.28	3,724,950	67.28