Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.09	49.19	49.04	49.16	3,179,451	+0.16(+0.33%)
Jul 28, 2017	48.84	49.01	48.82	49.00	3,157,091	+0.14(+0.29%)
Jul 27, 2017	48.92	48.92	48.74	48.85	7,104,906	+0.16(+0.33%)
Jul 26, 2017	48.56	48.71	48.46	48.69	6,200,313	+0.16(+0.33%)
Jul 25, 2017	48.59	48.70	48.52	48.53	5,103,573	-0.17(-0.35%)
Jul 24, 2017	48.70	48.72	48.56	48.70	3,218,374	-0.10(-0.20%)
Jul 21, 2017	48.69	48.83	48.66	48.80	4,844,718	+0.09(+0.18%)
Jul 20, 2017	48.69	48.76	48.64	48.71	6,173,289	+0.18(+0.37%)
Jul 19, 2017	48.48	48.56	48.45	48.53	3,766,658	+0.20(+0.41%)
Jul 18, 2017	48.28	48.35	48.25	48.33	5,584,614	+0.25(+0.52%)
Jul 17, 2017	48.14	48.25	48.06	48.08	6,588,189	-0.06(-0.13%)
Jul 14, 2017	48.21	48.22	48.05	48.14	6,305,120	+0.12(+0.24%)
Jul 13, 2017	47.96	48.04	47.91	48.03	3,818,189	-0.06(-0.13%)
Jul 12, 2017	48.02	48.13	48.02	48.09	5,365,233	+0.33(+0.70%)
Jul 11, 2017	47.62	47.77	47.57	47.76	6,252,478	+0.32(+0.68%)
Jul 10, 2017	47.43	47.54	47.41	47.43	7,324,525	-0.13(-0.26%)
Jul 07, 2017	47.41	47.58	47.41	47.56	4,752,596	-0.03(-0.06%)
Jul 06, 2017	47.67	47.67	47.52	47.59	25,264,580	-0.35(-0.73%)
Jul 05, 2017	47.85	47.96	47.77	47.94	4,832,670	+0.01(+0.02%)
Jul 03, 2017	48.11	48.11	47.89	47.93	6,815,530	-0.23(-0.48%)
Jun 30, 2017	48.21	48.26	48.01	48.16	6,049,428	+0.16(+0.34%)
Jun 29, 2017	48.27	48.34	47.82	48.00	8,358,210	-0.48(-1.00%)
Jun 28, 2017	48.27	48.51	48.23	48.48	7,572,282	+0.22(+0.45%)
Jun 27, 2017	48.38	48.39	48.22	48.27	4,300,101	-0.12(-0.24%)
Jun 26, 2017	48.58	48.62	48.37	48.39	5,261,082	-0.13(-0.28%)
Jun 23, 2017	48.48	48.55	48.44	48.52	3,814,905	-0.04(-0.07%)
Jun 22, 2017	48.52	48.56	48.48	48.56	11,033,836	+0.10(+0.20%)
Jun 21, 2017	48.46	48.48	48.39	48.46	7,873,102	-0.07(-0.15%)
Jun 20, 2017	48.53	48.61	48.50	48.53	13,108,065	+0.02(+0.03%)
Jun 19, 2017	48.47	48.55	48.43	48.51	9,286,606	+0.15(+0.31%)
Jun 16, 2017	48.22	48.37	48.18	48.36	9,185,309	+0.20(+0.41%)
Jun 15, 2017	48.04	48.21	47.94	48.16	12,169,734	-0.47(-0.97%)
Jun 14, 2017	48.74	48.80	48.52	48.64	7,679,700	-0.03(-0.05%)
Jun 13, 2017	48.60	48.69	48.57	48.66	3,886,291	+0.27(+0.55%)
Jun 12, 2017	48.33	48.44	48.29	48.40	4,955,962	+0.15(+0.31%)
Jun 09, 2017	48.30	48.47	48.09	48.25	10,005,826	-0.44(-0.90%)
Jun 08, 2017	48.71	48.73	48.61	48.68	11,131,429	-0.12(-0.24%)
Jun 07, 2017	48.90	48.91	48.77	48.80	3,317,120	-0.02(-0.04%)
Jun 06, 2017	48.81	48.88	48.77	48.82	3,981,535	+0.04(+0.07%)
Jun 05, 2017	48.77	48.84	48.75	48.78	4,358,082	-0.19(-0.38%)
Jun 02, 2017	48.71	48.97	48.66	48.97	6,944,972	+1.01(+2.10%)
Jun 01, 2017	47.90	47.97	47.83	47.96	7,002,934	+0.43(+0.90%)
May 31, 2017	47.62	47.62	47.48	47.53	3,171,831	+0.00(+0.00%)
May 30, 2017	47.49	47.60	47.45	47.53	3,900,249	+0.10(+0.21%)
May 26, 2017	47.30	47.43	47.25	47.43	2,862,254	+0.03(+0.06%)
May 25, 2017	47.35	47.44	47.32	47.41	2,655,173	+0.12(+0.26%)
May 24, 2017	47.18	47.28	47.12	47.28	3,201,121	-0.07(-0.15%)
May 23, 2017	47.40	47.43	47.34	47.35	3,728,808	+0.06(+0.13%)
May 22, 2017	47.27	47.34	47.24	47.29	3,114,425	-0.03(-0.06%)
May 19, 2017	47.16	47.34	47.12	47.32	7,829,670	+0.38(+0.82%)
May 18, 2017	46.76	46.98	46.67	46.93	5,751,911	+0.12(+0.27%)
May 17, 2017	46.92	46.98	46.76	46.81	7,926,566	-0.07(-0.15%)
May 16, 2017	46.95	46.98	46.77	46.88	4,406,510	+0.04(+0.08%)
May 15, 2017	46.84	46.92	46.82	46.84	4,520,571	+0.13(+0.29%)
May 12, 2017	46.70	46.78	46.68	46.71	5,234,924	+0.12(+0.25%)
May 11, 2017	46.67	46.69	46.58	46.59	7,763,380	-0.12(-0.27%)
May 10, 2017	46.80	46.81	46.72	46.72	5,733,765	-0.21(-0.46%)
May 09, 2017	46.95	46.99	46.86	46.93	8,084,100	-0.15(-0.32%)
May 08, 2017	47.17	47.19	47.06	47.09	13,517,101	+0.02(+0.04%)
May 05, 2017	46.86	47.09	46.83	47.07	6,578,370	+0.26(+0.55%)
May 04, 2017	46.63	46.83	46.58	46.81	7,153,730	+0.12(+0.25%)
May 03, 2017	46.51	46.77	46.45	46.69	5,346,780	+0.12(+0.25%)
May 02, 2017	46.67	46.68	46.56	46.58	4,515,441	+0.14(+0.31%)