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 (%)
Dec 30, 2022 53.43 53.59 53.22 53.30 4,357,572 -0.42(-0.78%)
Dec 29, 2022 53.47 53.87 53.44 53.72 2,906,631 +0.98(+1.86%)
Dec 28, 2022 53.47 53.60 52.74 52.74 2,731,978 -0.64(-1.19%)
Dec 27, 2022 53.43 53.61 53.26 53.38 1,999,237 -0.24(-0.46%)
Dec 23, 2022 53.43 53.69 53.29 53.62 2,107,055 +0.04(+0.07%)
Dec 22, 2022 53.76 53.78 53.16 53.58 3,982,188 -0.16(-0.29%)
Dec 21, 2022 53.83 54.09 53.67 53.74 4,597,107 -0.08(-0.15%)
Dec 20, 2022 53.87 54.38 53.70 53.82 6,411,340 +0.75(+1.42%)
Dec 19, 2022 53.34 53.46 52.95 53.06 3,253,621 -0.34(-0.64%)
Dec 16, 2022 53.09 53.50 52.99 53.41 3,822,312 +0.04(+0.07%)
Dec 15, 2022 54.01 54.11 53.15 53.37 4,714,051 -1.33(-2.43%)
Dec 14, 2022 54.98 55.27 54.31 54.70 5,968,267 -0.05(-0.09%)
Dec 13, 2022 55.43 55.43 54.62 54.75 6,212,945 +0.78(+1.44%)
Dec 12, 2022 53.89 54.02 53.70 53.97 3,239,396 -0.01(-0.02%)
Dec 09, 2022 54.08 54.39 53.97 53.98 2,443,332 +0.17(+0.31%)
Dec 08, 2022 53.57 53.87 53.41 53.81 2,430,800 +0.33(+0.62%)
Dec 07, 2022 53.53 53.69 53.35 53.48 3,604,978 +0.16(+0.29%)
Dec 06, 2022 53.63 53.79 53.09 53.32 4,520,852 -0.17(-0.31%)
Dec 05, 2022 53.93 54.18 53.32 53.49 6,030,315 -1.14(-2.09%)
Dec 02, 2022 54.09 54.83 54.08 54.63 10,644,633 -0.24(-0.44%)
Dec 01, 2022 54.95 55.04 54.49 54.88 4,501,940 +0.37(+0.68%)
Nov 30, 2022 53.79 54.72 53.46 54.51 8,154,568 +0.60(+1.11%)
Nov 29, 2022 53.92 54.23 53.88 53.91 2,460,883 -0.33(-0.61%)
Nov 28, 2022 54.48 54.70 54.18 54.24 2,844,692 -0.42(-0.77%)
Nov 25, 2022 54.54 54.75 54.50 54.66 1,997,331 +0.37(+0.68%)
Nov 23, 2022 53.84 54.45 53.78 54.29 3,762,404 +0.62(+1.15%)
Nov 22, 2022 53.22 53.68 53.18 53.68 2,794,296 +1.12(+2.14%)
Nov 21, 2022 52.62 52.77 52.45 52.55 2,015,205 -0.43(-0.81%)
Nov 18, 2022 53.21 53.22 52.88 52.98 1,953,558 -0.02(-0.04%)
Nov 17, 2022 52.56 53.05 52.56 53.00 3,067,747 -0.10(-0.18%)
Nov 16, 2022 53.24 53.33 52.94 53.10 3,416,188 -0.19(-0.35%)
Nov 15, 2022 53.73 53.76 53.12 53.29 3,439,960 +0.35(+0.66%)
Nov 14, 2022 52.89 53.26 52.78 52.93 3,838,215 -0.73(-1.37%)
Nov 11, 2022 53.27 53.73 53.06 53.67 6,523,807 +1.05(+1.99%)
Nov 10, 2022 51.74 52.65 51.59 52.62 6,533,207 +2.78(+5.59%)
Nov 09, 2022 50.14 50.48 49.75 49.84 3,966,912 -0.86(-1.70%)
Nov 08, 2022 50.49 50.98 50.42 50.70 4,519,912 +0.72(+1.45%)
Nov 07, 2022 50.02 50.10 49.78 49.97 2,972,890 +0.28(+0.57%)
Nov 04, 2022 49.31 49.77 49.11 49.69 4,705,261 +0.95(+1.94%)
Nov 03, 2022 48.63 48.96 48.51 48.74 3,654,081 -0.14(-0.28%)
Nov 02, 2022 49.55 48.82 48.88 5,641,699 -0.32(-0.66%)
Nov 01, 2022 49.67 49.68 49.00 49.20 6,011,736 +0.37(+0.76%)
Oct 31, 2022 48.71 48.89 48.65 48.83 4,559,290 -0.28(-0.58%)
Oct 28, 2022 48.53 49.11 48.53 49.11 3,845,557 +0.52(+1.07%)
Oct 27, 2022 49.02 49.27 48.59 48.60 4,224,656 -0.62(-1.25%)
Oct 26, 2022 48.96 49.54 48.95 49.21 3,983,974 +0.28(+0.58%)
Oct 25, 2022 48.35 48.98 48.35 48.93 3,930,254 +1.09(+2.29%)
Oct 24, 2022 47.64 47.89 47.44 47.83 5,582,650 -0.31(-0.65%)
Oct 21, 2022 46.68 48.34 46.56 48.15 13,198,180 +0.83(+1.75%)
Oct 20, 2022 47.52 47.93 47.23 47.32 3,875,827 -0.04(-0.08%)
Oct 19, 2022 47.44 47.65 47.14 47.36 3,631,010 -0.29(-0.61%)
Oct 18, 2022 48.14 48.14 47.43 47.65 4,721,545 -0.17(-0.35%)
Oct 17, 2022 47.69 47.95 47.65 47.82 3,244,939 +0.48(+1.01%)
Oct 14, 2022 48.13 48.26 47.28 47.34 6,674,627 -0.69(-1.44%)
Oct 13, 2022 46.58 48.15 46.54 48.03 6,370,212 +0.42(+0.88%)
Oct 12, 2022 47.65 47.83 47.56 47.61 3,972,836 -0.35(-0.73%)
Oct 11, 2022 48.16 48.52 47.87 47.96 3,317,418 -0.50(-1.03%)
Oct 10, 2022 48.55 48.58 48.18 48.46 3,683,012 -0.20(-0.40%)
Oct 07, 2022 49.10 49.16 48.50 48.66 4,214,508 -0.50(-1.01%)
Oct 06, 2022 49.46 49.60 49.15 49.15 4,518,759 -0.45(-0.91%)
Oct 05, 2022 49.44 49.84 49.22 49.60 4,207,496 -0.53(-1.05%)
Oct 04, 2022 49.50 50.16 49.42 50.13 5,651,792 +1.55(+3.20%)
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.