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, 2020 54.42 54.46 53.94 54.12 15,291,952 -0.90(-1.64%)
Jan 30, 2020 54.58 55.03 54.42 55.02 17,428,426 -0.07(-0.14%)
Jan 29, 2020 55.29 55.29 55.09 55.09 5,302,636 -0.18(-0.32%)
Jan 28, 2020 54.99 55.28 54.92 55.27 8,729,312 +0.49(+0.89%)
Jan 27, 2020 54.92 55.13 54.78 54.78 10,771,916 -1.00(-1.80%)
Jan 24, 2020 56.15 56.18 55.69 55.79 6,082,698 -0.22(-0.38%)
Jan 23, 2020 55.95 56.07 55.74 56.00 4,941,126 +0.07(+0.12%)
Jan 22, 2020 56.05 56.10 55.87 55.94 7,533,290 +0.25(+0.45%)
Jan 21, 2020 55.92 55.96 55.68 55.68 7,453,289 -0.30(-0.54%)
Jan 17, 2020 55.95 56.02 55.83 55.98 3,795,724 +0.04(+0.07%)
Jan 16, 2020 55.86 55.99 55.82 55.95 4,466,732 +0.04(+0.07%)
Jan 15, 2020 55.83 55.97 55.83 55.91 5,628,036 -0.21(-0.37%)
Jan 14, 2020 55.96 56.18 55.94 56.12 12,396,154 +0.02(+0.03%)
Jan 13, 2020 55.79 56.12 55.69 56.10 8,029,175 +0.32(+0.57%)
Jan 10, 2020 56.02 56.09 55.70 55.78 5,257,629 -0.39(-0.70%)
Jan 09, 2020 56.10 56.20 55.99 56.17 7,590,436 +0.39(+0.71%)
Jan 08, 2020 55.67 55.99 55.62 55.78 8,235,135 +0.01(+0.02%)
Jan 07, 2020 55.95 56.00 55.75 55.77 5,349,976 +0.09(+0.17%)
Jan 06, 2020 55.41 55.71 55.41 55.68 5,744,991 +0.20(+0.35%)
Jan 03, 2020 55.41 55.89 55.36 55.48 8,954,007 -0.62(-1.10%)
Jan 02, 2020 56.04 56.19 55.95 56.10 13,383,651 +0.58(+1.05%)
Dec 31, 2019 55.31 55.53 55.24 55.52 5,456,960 +0.18(+0.32%)
Dec 30, 2019 55.80 55.81 55.30 55.34 6,939,473 -0.50(-0.89%)
Dec 27, 2019 55.98 56.03 55.78 55.83 3,992,814 -0.10(-0.18%)
Dec 26, 2019 55.86 55.95 55.83 55.94 3,792,724 +0.15(+0.27%)
Dec 24, 2019 55.83 55.87 55.75 55.79 3,976,808 -0.22(-0.40%)
Dec 23, 2019 55.93 56.05 55.88 56.01 4,206,365 -0.05(-0.08%)
Dec 20, 2019 56.08 56.14 56.00 56.06 6,878,636 -0.04(-0.07%)
Dec 19, 2019 56.02 56.19 56.02 56.10 3,977,587 -0.06(-0.10%)
Dec 18, 2019 56.08 56.15 56.03 56.15 5,538,202 -0.23(-0.40%)
Dec 17, 2019 56.34 56.49 56.28 56.38 8,640,631 -0.12(-0.22%)
Dec 16, 2019 56.29 56.52 56.29 56.50 7,776,468 +0.26(+0.46%)
Dec 13, 2019 55.94 56.26 55.88 56.24 13,496,170 +0.15(+0.26%)
Dec 12, 2019 55.69 56.20 55.67 56.09 8,398,139 +0.14(+0.25%)
Dec 11, 2019 55.74 56.01 55.72 55.95 5,971,463 +0.12(+0.22%)
Dec 10, 2019 55.85 56.00 55.74 55.83 12,033,646 -0.03(-0.05%)
Dec 09, 2019 56.05 56.11 55.84 55.86 4,256,011 -0.31(-0.56%)
Dec 06, 2019 56.04 56.21 56.04 56.18 11,166,902 +0.64(+1.15%)
Dec 05, 2019 55.67 55.67 55.49 55.54 7,155,303 -0.18(-0.32%)
Dec 04, 2019 55.63 55.76 55.56 55.71 6,684,131 +0.57(+1.04%)
Dec 03, 2019 54.72 55.18 54.59 55.14 6,842,665 +0.21(+0.39%)
Dec 02, 2019 55.15 55.16 54.58 54.93 16,044,487 -0.11(-0.20%)
Nov 29, 2019 55.00 55.09 54.98 55.04 4,004,708 -0.53(-0.95%)
Nov 27, 2019 55.50 55.57 55.48 55.57 7,445,861 +0.11(+0.20%)
Nov 26, 2019 55.39 55.49 55.32 55.45 5,978,780 -0.09(-0.17%)
Nov 25, 2019 55.41 55.55 55.39 55.55 7,421,898 +0.38(+0.69%)
Nov 22, 2019 55.15 55.21 55.04 55.17 4,232,981 +0.04(+0.07%)
Nov 21, 2019 55.11 55.15 54.95 55.13 3,423,609 +0.06(+0.10%)
Nov 20, 2019 55.11 55.25 54.87 55.07 8,043,821 -0.17(-0.30%)
Nov 19, 2019 55.33 55.37 55.09 55.24 4,292,000 -0.18(-0.32%)
Nov 18, 2019 55.27 55.44 55.18 55.42 4,675,267 +0.05(+0.08%)
Nov 15, 2019 55.18 55.37 55.17 55.37 5,475,199 +0.32(+0.59%)
Nov 14, 2019 54.83 55.06 54.83 55.05 6,691,733 -0.24(-0.44%)
Nov 13, 2019 54.99 55.33 54.99 55.29 7,872,398 -0.19(-0.35%)
Nov 12, 2019 55.48 55.59 55.37 55.48 4,967,623 +0.12(+0.22%)
Nov 11, 2019 55.13 55.40 55.13 55.36 2,784,103 -0.14(-0.25%)
Nov 08, 2019 55.27 55.51 55.16 55.50 7,675,106 -0.03(-0.05%)
Nov 07, 2019 55.64 55.70 55.51 55.53 9,924,789 +0.32(+0.59%)
Nov 06, 2019 55.22 55.31 55.13 55.20 14,662,676 -0.12(-0.22%)
Nov 05, 2019 55.33 55.42 55.19 55.32 8,404,443 +0.07(+0.13%)
Nov 04, 2019 55.19 55.27 55.12 55.25 8,869,587 +0.37(+0.67%)
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.