iShares MSCI Japan Index Fund (EWJ)

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	74.11	74.19	73.53	74.12	5,838,930	74.12
5/29/2025	74.03	74.05	73.59	74.03	3,182,023	74.03
5/28/2025	73.79	73.83	73.51	73.61	5,543,827	73.61
5/27/2025	74.52	74.97	74.38	74.95	6,062,596	74.95
5/23/2025	72.31	73.14	72.31	73.03	8,336,330	73.03
5/22/2025	72.21	72.55	72.13	72.37	2,796,832	72.37
5/21/2025	72.75	73.10	72.31	72.31	5,208,948	72.31
5/20/2025	72.84	73.03	72.77	72.99	3,722,389	72.99
5/19/2025	72.00	72.59	71.96	72.57	3,200,766	72.57
5/16/2025	72.30	72.53	72.14	72.49	1,920,055	72.49
5/15/2025	72.05	72.33	71.90	72.30	4,360,422	72.30
5/14/2025	72.37	72.42	71.31	71.45	17,474,895	71.45
5/13/2025	71.91	72.47	71.86	72.25	3,858,858	72.25
5/12/2025	72.46	72.83	72.26	72.80	3,030,697	72.80
5/09/2025	72.32	72.32	71.75	72.01	2,150,814	72.01
5/08/2025	72.04	72.33	71.80	71.83	3,117,794	71.83
5/07/2025	71.93	72.27	71.78	71.98	4,631,453	71.98
5/06/2025	72.30	72.69	72.30	72.43	3,265,333	72.43
5/05/2025	72.32	72.53	72.21	72.39	2,882,604	72.39
5/02/2025	71.62	72.02	71.50	71.89	4,918,944	71.89
5/01/2025	71.40	71.61	71.15	71.17	2,985,733	71.17
4/30/2025	70.83	71.63	70.56	71.43	5,619,307	71.43
4/29/2025	71.68	72.16	71.54	72.02	3,204,553	72.02
4/28/2025	71.13	71.86	71.08	71.74	4,233,809	71.74
4/25/2025	70.21	70.79	70.05	70.77	3,110,138	70.77
4/24/2025	69.53	70.28	69.43	70.28	2,696,985	70.28
4/23/2025	69.96	70.31	69.33	69.48	4,085,879	69.48
4/22/2025	69.05	69.61	69.00	69.27	3,456,654	69.27
4/21/2025	68.29	68.35	67.45	67.92	4,567,731	67.92
4/17/2025	68.14	68.57	68.05	68.07	4,224,169	68.07
4/16/2025	67.20	67.50	66.50	66.78	7,811,124	66.78
4/15/2025	67.23	67.75	67.21	67.44	3,788,659	67.44
4/14/2025	66.63	67.23	66.36	66.90	5,196,229	66.90
4/11/2025	64.54	65.89	64.31	65.82	6,951,815	65.82
4/10/2025	64.89	65.04	62.72	64.22	11,273,031	64.22
4/09/2025	61.34	66.49	61.08	66.34	18,179,466	66.34
4/08/2025	64.34	64.44	61.02	61.65	13,112,675	61.65
4/07/2025	60.18	63.09	59.84	61.32	19,732,470	61.32
4/04/2025	63.09	63.34	61.34	61.51	15,532,658	61.51
4/03/2025	66.10	66.42	65.22	65.41	9,542,316	65.41
4/02/2025	67.34	68.26	67.31	68.22	3,995,993	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	3,999,764	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