Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.39 -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.54 61.54 61.54 7,200,904 +1.28(+2.12%)
Jan 28, 2022 59.65 60.25 59.33 60.26 6,774,888 +0.23(+0.38%)
Jan 27, 2022 60.26 60.61 59.80 60.03 7,923,271 -0.86(-1.42%)
Jan 26, 2022 62.03 62.03 60.71 60.89 9,353,689 -0.85(-1.38%)
Jan 25, 2022 61.52 62.14 61.07 61.75 8,710,622 -0.22(-0.36%)
Jan 24, 2022 61.92 62.02 60.85 61.97 14,876,746 -0.27(-0.43%)
Jan 21, 2022 62.90 62.97 62.21 62.24 10,376,626 -0.24(-0.38%)
Jan 20, 2022 62.95 63.41 62.44 62.48 7,184,242 -0.28(-0.44%)
Jan 19, 2022 63.11 63.24 62.69 62.76 14,989,916 -0.79(-1.24%)
Jan 18, 2022 63.67 63.86 63.39 63.54 8,436,024 -1.02(-1.58%)
Jan 14, 2022 64.56 0 -0.08(-0.12%)
Jan 13, 2022 65.29 65.32 64.52 64.64 7,365,734 -0.65(-1.00%)
Jan 12, 2022 65.07 65.34 64.97 65.29 5,621,882 +0.92(+1.43%)
Jan 11, 2022 63.85 64.47 63.65 64.37 6,156,202 +0.50(+0.78%)
Jan 10, 2022 63.82 63.98 63.34 63.87 7,842,312 -0.15(-0.24%)
Jan 07, 2022 63.88 64.15 63.50 64.02 5,006,371 -0.41(-0.64%)
Jan 06, 2022 64.46 64.66 64.27 64.44 7,776,419 -0.48(-0.74%)
Jan 05, 2022 65.66 65.76 64.90 64.92 8,418,273 -0.30(-0.46%)
Jan 04, 2022 65.06 65.29 65.06 65.21 6,034,017 +0.85(+1.31%)
Jan 03, 2022 64.50 64.51 64.17 64.37 6,649,914 +0.07(+0.10%)
Dec 31, 2021 64.17 64.57 64.17 64.30 5,233,260 +0.05(+0.07%)
Dec 30, 2021 64.44 64.51 64.17 64.25 3,502,618 -0.18(-0.28%)
Dec 29, 2021 64.47 64.48 64.27 64.44 3,699,123 -0.31(-0.47%)
Dec 28, 2021 64.67 64.95 64.66 64.74 2,840,992 +0.08(+0.12%)
Dec 27, 2021 64.42 64.71 64.37 64.67 3,428,675 -0.06(-0.09%)
Dec 23, 2021 64.48 64.91 64.44 64.72 3,086,084 +0.25(+0.39%)
Dec 22, 2021 63.99 64.49 63.90 64.48 3,162,196 +0.11(+0.16%)
Dec 21, 2021 64.15 64.43 64.08 64.37 4,185,245 +0.37(+0.59%)
Dec 20, 2021 63.76 64.07 63.64 64.00 5,678,007 -0.55(-0.85%)
Dec 17, 2021 64.78 64.92 64.52 64.54 7,644,857 -0.80(-1.22%)
Dec 16, 2021 65.58 65.65 65.24 65.34 6,744,365 +0.08(+0.12%)
Dec 15, 2021 64.65 65.32 64.49 65.26 9,620,059 +1.10(+1.72%)
Dec 14, 2021 64.07 64.24 63.85 64.16 7,189,421 -0.08(-0.12%)
Dec 13, 2021 64.44 64.48 64.12 64.24 6,496,886 -0.63(-0.97%)
Dec 10, 2021 64.79 64.90 64.65 64.86 5,133,628 +0.09(+0.15%)
Dec 09, 2021 64.79 64.98 64.64 64.77 5,025,419 -0.53(-0.81%)
Dec 08, 2021 65.17 65.38 65.05 65.30 6,760,083 -0.08(-0.12%)
Dec 07, 2021 64.91 65.41 64.87 65.37 8,637,621 +1.49(+2.33%)
Dec 06, 2021 63.66 63.98 63.54 63.89 7,174,429 +0.04(+0.06%)
Dec 03, 2021 63.92 64.07 63.36 63.85 11,486,324 +0.37(+0.58%)
Dec 02, 2021 62.90 63.66 62.85 63.48 12,963,327 +0.94(+1.50%)
Dec 01, 2021 63.94 64.09 62.48 62.54 15,752,221 -0.33(-0.53%)
Nov 30, 2021 62.98 63.18 62.84 62.87 14,035,493 -0.78(-1.22%)
Nov 29, 2021 63.81 64.04 63.41 63.65 10,173,699 +0.18(+0.28%)
Nov 26, 2021 64.07 64.13 63.23 63.47 9,059,866 -1.73(-2.65%)
Nov 24, 2021 64.88 65.19 64.77 65.19 7,606,169 -0.81(-1.22%)
Nov 23, 2021 65.82 66.06 65.63 66.00 7,221,245 +0.08(+0.11%)
Nov 22, 2021 66.22 66.43 65.89 65.92 8,685,264 -0.34(-0.51%)
Nov 19, 2021 66.21 66.43 66.14 66.26 6,156,956 +0.13(+0.20%)
Nov 18, 2021 65.97 66.13 65.70 66.13 7,161,412 +0.17(+0.26%)
Nov 17, 2021 65.76 65.97 65.68 65.96 4,670,794 -0.27(-0.41%)
Nov 16, 2021 66.27 66.34 66.20 66.24 7,758,812 -0.13(-0.20%)
Nov 15, 2021 66.45 66.51 66.30 66.37 6,015,979 -0.06(-0.09%)
Nov 12, 2021 66.11 66.44 66.04 66.43 14,213,511 +0.95(+1.45%)
Nov 11, 2021 65.64 65.68 65.43 65.48 4,424,063 +0.38(+0.58%)
Nov 10, 2021 65.70 65.00 65.10 6,054,885 -1.03(-1.56%)
Nov 09, 2021 66.24 66.28 65.89 66.13 8,409,721 -0.42(-0.63%)
Nov 08, 2021 66.46 66.55 66.37 66.55 5,835,970 -0.14(-0.21%)
Nov 05, 2021 66.58 66.73 66.42 66.69 6,080,387 +0.09(+0.13%)
Nov 04, 2021 66.40 66.62 66.27 66.61 7,892,993 +0.47(+0.72%)
Nov 03, 2021 65.69 66.28 65.51 66.13 6,420,580 +0.40(+0.61%)
Nov 02, 2021 65.66 65.89 65.64 65.73 6,773,452 -0.08(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.