iShares MSCI Japan Index Fund (EWJ)

Historical Prices For iShares MSCI Japan Index Fund (EWJ)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	85.28	85.31	84.69	84.87	4,401,758	84.87
12/12/2025	84.39	84.45	83.69	84.00	6,361,735	84.00
12/11/2025	83.94	84.38	83.88	84.22	4,375,442	84.22
12/10/2025	83.24	84.06	83.11	83.91	5,908,495	83.91
12/09/2025	83.58	83.72	83.30	83.31	3,386,620	83.31
12/08/2025	83.49	83.55	83.06	83.19	3,588,954	83.19
12/05/2025	83.68	83.80	83.44	83.70	4,187,224	83.70
12/04/2025	84.21	84.28	83.47	83.62	4,690,217	83.62
12/03/2025	82.10	82.64	82.03	82.61	5,496,304	82.61
12/02/2025	82.73	82.73	82.25	82.47	3,847,319	82.47
12/01/2025	82.49	82.87	82.45	82.53	5,016,358	82.53
11/28/2025	82.84	83.03	82.75	83.01	2,711,790	83.01
11/26/2025	82.73	83.36	82.55	83.26	3,711,407	83.26
11/25/2025	81.32	81.97	81.00	81.92	5,191,977	81.92
11/24/2025	81.08	81.87	80.96	81.74	3,799,443	81.74
11/21/2025	80.81	81.44	80.30	81.19	8,907,887	81.19
11/20/2025	81.14	81.36	79.47	79.49	11,262,236	79.49
11/19/2025	80.68	81.15	80.39	80.68	6,065,658	80.68
11/18/2025	80.70	81.10	80.29	80.78	6,918,568	80.78
11/17/2025	83.02	83.35	82.14	82.47	6,965,275	82.47
11/14/2025	83.64	84.21	83.40	83.98	6,153,943	83.98
11/13/2025	83.98	84.03	82.96	83.01	7,213,343	83.01
11/12/2025	84.23	84.54	84.13	84.34	6,535,923	84.34
11/11/2025	83.50	83.91	83.36	83.75	6,580,261	83.75
11/10/2025	83.32	83.75	83.07	83.68	5,036,620	83.68
11/07/2025	82.84	83.31	82.30	83.29	5,604,511	83.29
11/06/2025	83.31	83.38	82.66	82.96	5,389,429	82.96
11/05/2025	82.49	82.98	82.35	82.80	5,593,135	82.80
11/04/2025	83.00	83.34	82.78	82.83	6,612,020	82.83
11/03/2025	83.58	83.71	83.25	83.64	5,285,746	83.64
10/31/2025	83.71	83.83	83.19	83.45	9,755,712	83.45
10/30/2025	83.14	83.56	83.03	83.21	6,073,623	83.21
10/29/2025	83.52	83.69	82.70	83.23	8,550,177	83.23
10/28/2025	83.56	84.06	83.55	83.93	4,523,217	83.93
10/27/2025	83.61	83.61	83.36	83.53	2,984,475	83.53
10/24/2025	82.42	82.68	82.42	82.50	3,653,250	82.50
10/23/2025	82.02	82.34	81.97	82.22	3,620,425	82.22
10/22/2025	82.40	82.52	81.84	82.18	7,076,373	82.18
10/21/2025	82.72	82.86	82.42	82.57	5,126,540	82.57
10/20/2025	83.29	83.79	83.29	83.54	5,450,503	83.54
10/17/2025	81.78	82.08	81.64	82.00	6,222,303	82.00
10/16/2025	81.81	81.91	81.24	81.55	5,636,105	81.55
10/15/2025	81.31	81.55	80.87	81.29	7,589,047	81.29
10/14/2025	79.34	80.45	79.17	80.04	6,700,219	80.04
10/13/2025	79.02	79.47	78.84	79.29	7,861,539	79.29
10/10/2025	79.83	80.07	78.20	78.36	11,311,864	78.36
10/09/2025	82.16	82.19	81.42	81.55	4,539,823	81.55
10/08/2025	81.71	81.91	81.61	81.75	11,043,437	81.75
10/07/2025	82.50	82.55	81.94	81.96	6,994,470	81.96
10/06/2025	83.12	83.60	83.00	83.27	8,346,424	83.27
10/03/2025	81.68	82.04	81.53	81.78	8,651,762	81.78
10/02/2025	80.33	80.42	79.81	80.15	6,800,980	80.15
10/01/2025	80.52	80.77	80.07	80.21	6,794,774	80.21
9/30/2025	80.10	80.31	79.89	80.21	9,629,294	80.21
9/29/2025	80.54	80.72	80.38	80.51	5,053,542	80.51
9/26/2025	80.34	80.58	80.22	80.44	9,649,883	80.44
9/25/2025	80.46	80.59	80.17	80.46	4,855,951	80.46
9/24/2025	81.13	81.20	80.78	80.85	4,906,045	80.85
9/23/2025	81.35	81.53	81.03	81.09	4,353,371	81.09
9/22/2025	80.96	81.29	80.84	81.25	3,429,095	81.25
9/19/2025	80.87	80.95	80.58	80.79	5,099,563	80.79
9/18/2025	81.29	81.70	81.11	81.49	5,465,437	81.49
9/17/2025	81.37	81.84	80.81	81.17	5,829,366	81.17
9/16/2025	81.36	81.44	81.16	81.35	4,636,818	81.35