Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.76	45.93	45.72	45.92	7,832,911	-0.43(-0.92%)
Mar 30, 2017	46.33	46.40	46.31	46.34	4,875,769	-0.26(-0.55%)
Mar 29, 2017	46.53	46.61	46.51	46.60	5,717,292	-0.06(-0.13%)
Mar 28, 2017	46.45	46.70	46.44	46.66	9,101,473	+0.39(+0.85%)
Mar 27, 2017	46.05	46.33	46.01	46.27	6,556,999	+0.03(+0.06%)
Mar 24, 2017	46.24	46.39	46.24	46.25	6,789,549	+0.29(+0.62%)
Mar 23, 2017	45.86	46.09	45.81	45.96	6,646,740	+0.04(+0.08%)
Mar 22, 2017	45.81	45.96	45.72	45.92	6,600,803	+0.06(+0.14%)
Mar 21, 2017	46.35	46.37	45.80	45.86	12,097,552	-0.36(-0.78%)
Mar 20, 2017	46.28	46.35	46.12	46.22	4,991,836	+0.01(+0.03%)
Mar 17, 2017	46.18	46.28	46.13	46.21	5,997,157	+0.15(+0.33%)
Mar 16, 2017	46.41	46.44	46.04	46.06	11,973,777	-0.09(-0.19%)
Mar 15, 2017	45.77	46.25	45.76	46.15	10,686,822	+0.46(+1.01%)
Mar 14, 2017	45.76	45.77	45.65	45.68	14,902,228	-0.32(-0.70%)
Mar 13, 2017	45.99	46.05	45.94	46.00	5,379,076	+0.23(+0.51%)
Mar 10, 2017	45.73	45.80	45.67	45.77	5,704,933	+0.33(+0.73%)
Mar 09, 2017	45.34	45.48	45.33	45.44	4,252,672	+0.00(+0.00%)
Mar 08, 2017	45.53	45.56	45.41	45.44	3,611,756	-0.14(-0.31%)
Mar 07, 2017	45.66	45.73	45.59	45.59	4,651,987	-0.11(-0.23%)
Mar 06, 2017	45.67	45.73	45.60	45.69	4,609,087	-0.11(-0.23%)
Mar 03, 2017	45.73	45.82	45.63	45.80	5,595,177	+0.03(+0.06%)
Mar 02, 2017	45.95	45.96	45.73	45.77	6,165,248	-0.44(-0.95%)
Mar 01, 2017	46.09	46.33	46.06	46.21	7,471,582	+0.53(+1.17%)
Feb 28, 2017	45.76	45.81	45.61	45.67	6,593,197	-0.12(-0.25%)
Feb 27, 2017	45.70	45.80	45.66	45.79	4,012,450	-0.14(-0.31%)
Feb 24, 2017	45.80	45.95	45.80	45.93	6,252,085	-0.10(-0.21%)
Feb 23, 2017	46.11	46.15	45.94	46.03	5,526,484	-0.04(-0.10%)
Feb 22, 2017	46.00	46.09	45.93	46.08	12,016,416	+0.05(+0.12%)
Feb 21, 2017	45.91	46.09	45.91	46.02	4,708,903	+0.38(+0.84%)
Feb 17, 2017		45.64	45.64	45.64	0	-0.03(-0.06%)
Feb 16, 2017	45.54	45.67	45.46	45.67	8,390,260	+0.05(+0.12%)
Feb 15, 2017	45.42	45.65	45.39	45.61	6,260,521	-0.04(-0.10%)
Feb 14, 2017	45.55	45.70	45.37	45.66	9,094,039	-0.33(-0.72%)
Feb 13, 2017	45.92	46.09	45.91	45.99	3,067,110	+0.18(+0.39%)
Feb 10, 2017	45.74	45.84	45.70	45.81	4,826,238	+0.32(+0.71%)
Feb 09, 2017	45.33	45.58	45.22	45.49	6,495,149	-0.06(-0.14%)
Feb 08, 2017	45.57	45.59	45.47	45.55	3,431,350	+0.13(+0.29%)
Feb 07, 2017	45.40	45.46	45.38	45.42	3,488,203	-0.03(-0.06%)
Feb 06, 2017	45.29	45.46	45.22	45.44	3,738,375	-0.07(-0.16%)
Feb 03, 2017	45.35	45.58	45.33	45.51	7,099,310	+0.21(+0.45%)
Feb 02, 2017	45.19	45.34	45.14	45.31	4,495,913	-0.02(-0.04%)
Feb 01, 2017	45.43	45.49	45.27	45.33	10,804,883	+0.24(+0.53%)
Jan 31, 2017	45.10	45.16	44.86	45.09	11,567,051	-0.11(-0.24%)
Jan 30, 2017	45.21	45.25	44.96	45.19	8,245,621	-0.12(-0.28%)
Jan 27, 2017	45.45	45.49	45.26	45.32	7,211,272	-0.37(-0.82%)
Jan 26, 2017	45.88	45.92	45.69	45.69	8,851,916	+0.06(+0.14%)
Jan 25, 2017	45.37	45.64	45.33	45.63	16,096,667	+0.47(+1.05%)
Jan 24, 2017	44.94	45.19	44.91	45.16	6,708,276	+0.12(+0.26%)
Jan 23, 2017	44.91	45.11	44.87	45.04	10,775,390	+0.03(+0.06%)
Jan 20, 2017	45.08	45.12	44.90	45.02	6,513,043	+0.29(+0.64%)
Jan 19, 2017	44.83	44.85	44.60	44.73	5,950,103	-0.12(-0.28%)
Jan 18, 2017	44.84	44.93	44.73	44.85	5,640,084	-0.01(-0.02%)
Jan 17, 2017	44.87	45.00	44.77	44.86	9,569,812	-0.51(-1.12%)
Jan 13, 2017		45.37	45.37	45.37	0	+0.29(+0.63%)
Jan 12, 2017	45.08	45.11	44.83	45.09	9,946,347	-0.07(-0.16%)
Jan 11, 2017	44.91	45.18	44.89	45.16	8,334,696	+0.29(+0.66%)
Jan 10, 2017	44.86	45.00	44.83	44.86	5,811,612	-0.17(-0.38%)
Jan 09, 2017	45.02	45.04	44.93	45.03	5,353,734	+0.04(+0.10%)
Jan 06, 2017	44.94	45.07	44.91	44.99	4,066,647	-0.07(-0.16%)
Jan 05, 2017	45.03	45.15	45.00	45.06	8,273,217	+0.26(+0.58%)
Jan 04, 2017	44.56	44.83	44.56	44.80	12,135,304	+0.88(+2.01%)
Jan 03, 2017	43.74	43.94	43.62	43.92	10,782,037	+0.36(+0.82%)
Dec 30, 2016		43.56	43.56	43.56	0	-0.02(-0.04%)
Dec 29, 2016	43.62	43.69	43.50	43.58	5,488,654	-0.45(-1.01%)
Dec 28, 2016	44.12	44.15	43.99	44.03	4,202,729	-0.06(-0.14%)
Dec 27, 2016	44.11	44.15	44.06	44.09	4,398,084	-0.28(-0.62%)
Dec 23, 2016		44.36	44.36	44.36	0	+0.08(+0.18%)
Dec 22, 2016	44.17	44.28	44.15	44.28	5,419,636	-0.07(-0.16%)
Dec 21, 2016	44.35	44.37	44.27	44.36	5,087,126	-0.24(-0.53%)
Dec 20, 2016	44.54	44.62	44.52	44.59	6,384,306	+0.04(+0.10%)
Dec 19, 2016	44.45	44.65	44.45	44.55	5,980,137	+0.38(+0.86%)
Dec 16, 2016	44.21	44.29	44.07	44.17	9,703,976	-0.39(-0.87%)
Dec 15, 2016	44.46	44.58	44.38	44.56	11,374,827	+0.00(+0.00%)
Dec 14, 2016	44.98	45.02	44.48	44.56	16,125,300	-0.70(-1.54%)
Dec 13, 2016	45.12	45.29	45.09	45.25	9,150,712	+0.53(+1.18%)
Dec 12, 2016	44.89	44.93	44.68	44.73	5,486,154	-0.44(-0.98%)
Dec 09, 2016	45.07	45.19	45.01	45.17	5,161,517	+0.13(+0.29%)
Dec 08, 2016	44.91	45.11	44.90	45.03	10,256,875	+0.51(+1.15%)
Dec 07, 2016	44.08	44.60	44.08	44.52	7,819,578	+0.65(+1.49%)
Dec 06, 2016	43.75	43.95	43.70	43.87	10,205,048	+0.19(+0.44%)
Dec 05, 2016	43.63	43.84	43.63	43.68	14,948,872	-0.05(-0.12%)
Dec 02, 2016	43.61	43.74	43.56	43.73	6,210,295	+0.13(+0.30%)
Dec 01, 2016	43.73	43.76	43.53	43.60	7,956,370	-0.37(-0.84%)
Nov 30, 2016	44.15	44.16	43.92	43.97	10,869,342	-0.07(-0.16%)
Nov 29, 2016	43.98	44.23	43.92	44.04	11,931,656	+0.04(+0.10%)
Nov 28, 2016	43.88	44.03	43.86	43.99	10,585,473	+0.38(+0.87%)
Nov 25, 2016	43.56	43.64	43.51	43.61	9,266,080	-0.37(-0.84%)
Nov 23, 2016		43.98	43.98	43.98	0	+0.00(+0.00%)
Nov 22, 2016	43.99	44.02	43.79	43.98	10,692,136	+0.11(+0.24%)
Nov 21, 2016	43.69	43.91	43.69	43.88	6,180,525	+0.35(+0.81%)
Nov 18, 2016	43.59	43.65	43.49	43.53	9,152,223	-0.66(-1.50%)
Nov 17, 2016	43.85	44.21	43.84	44.19	18,389,312	+0.65(+1.50%)
Nov 16, 2016	43.68	43.77	43.53	43.54	16,374,824	-0.21(-0.48%)
Nov 15, 2016	43.59	43.81	43.58	43.75	17,544,164	+0.07(+0.16%)
Nov 14, 2016	43.59	43.69	43.46	43.68	11,614,940	+0.05(+0.12%)
Nov 11, 2016	43.56	43.68	43.45	43.62	8,459,324	+0.06(+0.14%)
Nov 10, 2016	43.62	43.78	43.29	43.56	22,733,664	+0.04(+0.08%)
Nov 09, 2016	43.40	43.82	43.33	43.53	22,040,240	-0.37(-0.84%)
Nov 08, 2016	43.71	44.06	43.68	43.90	12,682,373	-0.05(-0.12%)