Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.35 -0.26 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.01 57.09 56.76 56.85 12,519,014 -0.33(-0.57%)
Jan 30, 2018 57.31 57.34 57.09 57.18 12,313,829 -0.74(-1.28%)
Jan 29, 2018 58.00 58.05 57.82 57.92 10,353,296 -0.50(-0.85%)
Jan 26, 2018 58.16 58.45 58.09 58.41 9,572,533 +0.42(+0.73%)
Jan 25, 2018 58.14 58.22 57.82 57.99 12,063,327 -0.28(-0.48%)
Jan 24, 2018 58.35 58.41 57.98 58.27 11,812,387 +0.02(+0.03%)
Jan 23, 2018 58.17 58.33 58.07 58.25 12,853,021 +0.35(+0.61%)
Jan 22, 2018 57.58 57.90 57.55 57.90 7,391,763 +0.24(+0.42%)
Jan 19, 2018 57.75 57.75 57.51 57.66 9,831,817 +0.36(+0.63%)
Jan 18, 2018 57.19 57.37 57.11 57.29 11,027,494 -0.49(-0.84%)
Jan 17, 2018 57.60 57.95 57.54 57.78 11,479,482 +0.46(+0.80%)
Jan 16, 2018 57.66 57.71 57.24 57.32 12,903,424 +0.00(+0.00%)
Jan 12, 2018 57.32 57.32 57.32 0 +0.18(+0.32%)
Jan 11, 2018 56.77 57.14 56.74 57.14 10,058,599 +0.38(+0.67%)
Jan 10, 2018 56.83 56.76 11,749,008 +0.36(+0.64%)
Jan 09, 2018 56.34 56.43 56.22 56.40 14,163,219 +0.04(+0.06%)
Jan 08, 2018 56.28 56.39 56.19 56.36 9,905,014 +0.33(+0.58%)
Jan 05, 2018 55.91 56.07 55.83 56.04 9,810,598 +0.15(+0.27%)
Jan 04, 2018 55.74 55.95 55.68 55.88 12,090,201 +0.68(+1.23%)
Jan 03, 2018 54.71 55.26 54.68 55.21 12,812,174 +0.75(+1.38%)
Jan 02, 2018 54.27 54.48 54.20 54.46 9,029,166 +0.33(+0.60%)
Dec 29, 2017 54.13 54.13 54.13 0 +0.10(+0.18%)
Dec 28, 2017 54.18 54.20 54.03 54.03 3,759,090 -0.13(-0.23%)
Dec 27, 2017 54.20 54.29 54.09 54.16 5,028,944 -0.07(-0.13%)
Dec 26, 2017 54.20 54.23 54.14 54.23 3,066,995 +0.03(+0.05%)
Dec 22, 2017 54.15 54.23 54.04 54.20 6,355,130 +0.25(+0.47%)
Dec 21, 2017 54.02 54.15 53.94 53.95 6,381,927 +0.04(+0.07%)
Dec 20, 2017 54.07 54.09 53.89 53.92 11,814,740 +0.07(+0.13%)
Dec 19, 2017 54.05 54.10 53.81 53.84 7,010,801 -0.55(-1.01%)
Dec 18, 2017 54.30 54.46 54.27 54.40 9,738,336 +0.65(+1.20%)
Dec 15, 2017 53.71 53.84 53.65 53.75 13,558,688 +0.03(+0.05%)
Dec 14, 2017 53.83 53.85 53.70 53.72 9,699,260 -0.25(-0.47%)
Dec 13, 2017 53.77 54.07 53.77 53.97 12,010,537 +0.22(+0.40%)
Dec 12, 2017 53.68 53.88 53.65 53.76 6,378,625 +0.10(+0.18%)
Dec 11, 2017 53.55 53.67 53.52 53.66 4,723,286 +0.18(+0.34%)
Dec 08, 2017 53.46 53.49 53.31 53.48 4,820,041 +0.25(+0.47%)
Dec 07, 2017 53.13 53.41 53.09 53.23 8,182,191 +0.34(+0.64%)
Dec 06, 2017 52.82 53.07 52.80 52.89 11,854,267 -0.20(-0.37%)
Dec 05, 2017 53.19 53.35 53.07 53.08 11,862,638 +0.13(+0.25%)
Dec 04, 2017 53.26 53.28 52.94 52.95 9,662,045 -0.57(-1.06%)
Dec 01, 2017 53.55 53.61 53.13 53.52 16,667,148 -0.24(-0.45%)
Nov 30, 2017 53.96 53.99 53.76 53.76 8,401,790 +0.05(+0.10%)
Nov 29, 2017 53.92 53.93 53.58 53.70 7,674,583 -0.11(-0.20%)
Nov 28, 2017 53.73 53.82 53.59 53.81 9,700,647 +0.16(+0.30%)
Nov 27, 2017 53.78 53.80 53.64 53.65 7,548,897 -0.23(-0.43%)
Nov 24, 2017 53.85 53.91 53.80 53.88 3,502,386 +0.44(+0.82%)
Nov 22, 2017 53.47 53.52 53.24 53.44 8,386,929 +0.04(+0.07%)
Nov 21, 2017 53.29 53.43 53.25 53.41 8,771,543 +0.48(+0.92%)
Nov 20, 2017 52.90 53.03 52.83 52.92 5,026,136 +0.26(+0.49%)
Nov 17, 2017 52.78 52.82 52.65 52.66 9,064,538 -0.26(-0.49%)
Nov 16, 2017 52.67 53.03 52.64 52.92 11,042,585 +0.81(+1.55%)
Nov 15, 2017 51.68 52.21 51.66 52.12 12,456,424 -0.39(-0.74%)
Nov 14, 2017 52.56 52.72 52.46 52.50 8,767,168 -0.28(-0.53%)
Nov 13, 2017 52.40 52.81 52.31 52.78 9,801,184 -0.23(-0.44%)
Nov 10, 2017 53.01 53.12 52.89 53.01 9,551,736 -0.39(-0.74%)
Nov 09, 2017 53.26 53.46 52.85 53.41 18,140,244 -0.45(-0.83%)
Nov 08, 2017 53.90 53.97 53.85 53.86 8,393,546 +0.33(+0.62%)
Nov 07, 2017 53.43 53.56 53.34 53.52 13,661,070 +0.42(+0.79%)
Nov 06, 2017 52.91 53.11 52.90 53.10 6,600,259 -0.01(-0.02%)
Nov 03, 2017 52.98 53.12 52.89 53.11 13,006,844 +0.13(+0.24%)
Nov 02, 2017 52.83 53.00 52.70 52.99 14,527,951 +0.06(+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.