Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

66.66 +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.64 64.66 63.98 64.19 20,197,350 -0.93(-1.43%)
Feb 25, 2021 66.20 66.33 64.92 65.12 11,625,066 -1.14(-1.72%)
Feb 24, 2021 65.74 66.39 65.61 66.26 7,478,479 -0.56(-0.83%)
Feb 23, 2021 66.70 67.01 66.19 66.82 7,245,644 -0.15(-0.22%)
Feb 22, 2021 66.78 67.32 66.76 66.97 6,439,696 -0.16(-0.24%)
Feb 19, 2021 66.98 67.25 66.91 67.13 4,767,753 +0.41(+0.62%)
Feb 18, 2021 66.48 66.77 66.27 66.71 6,158,314 -0.81(-1.20%)
Feb 17, 2021 67.38 67.65 67.17 67.52 8,068,475 -0.09(-0.14%)
Feb 16, 2021 67.78 68.01 67.57 67.61 5,615,072 +0.29(+0.43%)
Feb 12, 2021 66.88 67.33 66.88 67.32 4,128,595 +0.41(+0.62%)
Feb 11, 2021 66.82 66.94 66.60 66.91 4,525,401 +0.35(+0.52%)
Feb 10, 2021 66.83 66.90 66.28 66.56 5,529,438 -0.12(-0.18%)
Feb 09, 2021 66.54 66.81 66.47 66.68 4,288,330 +0.36(+0.54%)
Feb 08, 2021 66.36 66.42 66.19 66.33 6,778,520 +1.17(+1.79%)
Feb 05, 2021 65.15 65.22 64.94 65.16 4,367,083 +0.51(+0.79%)
Feb 04, 2021 64.28 64.66 64.26 64.65 4,689,344 +0.08(+0.12%)
Feb 03, 2021 64.50 64.67 64.41 64.58 10,146,993 +0.38(+0.59%)
Feb 02, 2021 63.90 64.26 63.76 64.20 7,725,846 +0.51(+0.80%)
Feb 01, 2021 63.57 63.75 63.31 63.69 6,038,501 +0.66(+1.04%)
Jan 29, 2021 63.46 63.67 62.68 63.03 9,791,531 -1.36(-2.12%)
Jan 28, 2021 63.85 64.71 63.81 64.40 5,766,001 +0.41(+0.65%)
Jan 27, 2021 64.61 64.62 63.87 63.98 13,219,733 -1.43(-2.19%)
Jan 26, 2021 65.24 65.49 65.22 65.41 5,029,894 +0.01(+0.01%)
Jan 25, 2021 64.86 65.42 64.50 65.40 7,309,001 +0.25(+0.39%)
Jan 22, 2021 64.81 65.25 64.76 65.15 5,157,901 +0.04(+0.06%)
Jan 21, 2021 65.17 65.21 64.67 65.11 5,124,995 -0.25(-0.39%)
Jan 20, 2021 64.93 65.41 64.84 65.37 5,194,888 +0.33(+0.51%)
Jan 19, 2021 64.95 65.09 64.70 65.04 6,556,273 +0.38(+0.58%)
Jan 15, 2021 64.77 64.89 64.27 64.66 6,725,294 -1.13(-1.72%)
Jan 14, 2021 65.59 65.99 65.56 65.79 6,193,451 +0.68(+1.04%)
Jan 13, 2021 64.99 65.25 64.93 65.11 6,243,635 +0.19(+0.29%)
Jan 12, 2021 64.52 64.96 64.44 64.92 6,274,975 +0.34(+0.52%)
Jan 11, 2021 64.37 64.86 64.29 64.59 5,950,871 -0.61(-0.94%)
Jan 08, 2021 65.06 65.23 64.50 65.20 10,157,341 +1.18(+1.84%)
Jan 07, 2021 63.86 64.15 63.80 64.02 8,892,346 -0.13(-0.21%)
Jan 06, 2021 63.33 64.35 63.31 64.15 8,357,164 +0.75(+1.19%)
Jan 05, 2021 63.04 63.58 63.04 63.40 6,117,575 +0.58(+0.93%)
Jan 04, 2021 63.63 63.63 62.70 62.82 9,790,033 -0.75(-1.18%)
Dec 31, 2020 63.57 63.57 63.57 5,080,755 +0.20(+0.31%)
Dec 30, 2020 63.59 63.80 63.34 63.37 5,080,755 +0.03(+0.04%)
Dec 29, 2020 63.56 63.64 63.30 63.34 8,570,771 +0.78(+1.25%)
Dec 28, 2020 62.53 62.63 62.47 62.56 4,254,384 +0.63(+1.02%)
Dec 24, 2020 61.95 62.01 61.91 61.93 2,554,931 -0.23(-0.36%)
Dec 23, 2020 62.03 62.30 62.03 62.16 5,259,384 +0.23(+0.36%)
Dec 22, 2020 61.82 62.00 61.60 61.93 11,923,965 -0.03(-0.05%)
Dec 21, 2020 61.40 62.04 61.37 61.96 9,707,521 -0.68(-1.08%)
Dec 18, 2020 62.90 62.90 62.52 62.64 5,198,393 -0.18(-0.28%)
Dec 17, 2020 62.86 62.93 62.72 62.82 7,498,676 +0.37(+0.59%)
Dec 16, 2020 62.33 62.46 62.14 62.45 6,139,254 -0.01(-0.02%)
Dec 15, 2020 62.17 62.47 62.10 62.46 5,461,658 +0.44(+0.71%)
Dec 14, 2020 62.39 62.44 61.95 62.02 4,581,418 +0.21(+0.33%)
Dec 11, 2020 61.65 61.84 61.58 61.81 5,675,278 +0.13(+0.21%)
Dec 10, 2020 61.28 61.77 61.24 61.68 5,583,682 +0.10(+0.17%)
Dec 09, 2020 61.75 61.75 61.11 61.58 7,150,938 +0.43(+0.71%)
Dec 08, 2020 60.92 61.22 60.85 61.15 4,480,617 +0.14(+0.23%)
Dec 07, 2020 61.11 61.29 60.81 61.01 7,304,576 -0.91(-1.47%)
Dec 04, 2020 61.72 61.91 61.68 61.91 8,109,552 +0.28(+0.46%)
Dec 03, 2020 61.71 61.90 61.56 61.63 4,784,159 +0.15(+0.24%)
Dec 02, 2020 61.35 61.62 61.27 61.48 7,225,447 -0.10(-0.17%)
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.