Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.32 -0.29 (-0.41%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.84 61.33 60.71 60.89 8,101,869 -0.59(-0.96%)
Feb 25, 2022 60.71 61.50 60.83 61.48 12,014,763 +1.39(+2.32%)
Feb 24, 2022 59.20 60.11 58.85 60.09 16,736,731 -0.35(-0.58%)
Feb 23, 2022 61.33 61.38 60.33 60.43 11,223,613 -0.63(-1.03%)
Feb 22, 2022 61.18 61.54 60.86 61.06 9,782,662 -0.49(-0.80%)
Feb 18, 2022 61.56 0 -0.10(-0.16%)
Feb 17, 2022 62.10 62.15 61.59 61.65 5,982,113 -0.92(-1.47%)
Feb 16, 2022 62.19 62.71 62.18 62.57 4,827,029 +0.01(+0.02%)
Feb 15, 2022 62.20 62.63 62.20 62.56 4,213,413 +0.69(+1.11%)
Feb 14, 2022 61.95 62.06 61.58 61.88 7,564,508 +0.00(+0.00%)
Feb 11, 2022 62.41 62.62 61.78 61.88 11,973,073 -0.50(-0.81%)
Feb 10, 2022 62.29 63.13 62.28 62.38 5,125,488 -1.01(-1.59%)
Feb 09, 2022 63.17 63.40 63.08 63.39 3,715,823 +0.86(+1.38%)
Feb 08, 2022 62.21 62.59 62.12 62.52 4,800,916 +0.36(+0.58%)
Feb 07, 2022 62.27 62.54 62.13 62.17 4,812,449 +0.04(+0.06%)
Feb 04, 2022 61.78 62.37 61.69 62.13 4,996,103 +0.48(+0.78%)
Feb 03, 2022 62.14 62.37 61.59 61.64 5,775,417 -1.32(-2.09%)
Feb 02, 2022 63.06 63.14 62.68 62.96 3,739,016 +0.95(+1.53%)
Feb 01, 2022 61.89 62.01 61.40 62.01 6,979,198 +0.02(+0.03%)
Jan 31, 2022 60.99 61.99 61.99 7,147,979 +1.29(+2.12%)
Jan 28, 2022 60.10 60.70 59.77 60.71 6,725,094 +0.23(+0.38%)
Jan 27, 2022 60.71 61.06 60.24 60.47 7,865,036 -0.87(-1.42%)
Jan 26, 2022 62.49 62.49 61.16 61.34 9,284,941 -0.86(-1.38%)
Jan 25, 2022 61.97 62.60 61.52 62.21 8,646,600 -0.22(-0.36%)
Jan 24, 2022 62.38 62.48 61.31 62.43 14,767,404 -0.27(-0.43%)
Jan 21, 2022 63.37 63.43 62.67 62.70 10,300,359 -0.24(-0.38%)
Jan 20, 2022 63.41 63.88 62.90 62.94 7,131,439 -0.28(-0.44%)
Jan 19, 2022 63.58 63.71 63.15 63.22 14,879,742 -0.79(-1.24%)
Jan 18, 2022 64.14 64.33 63.86 64.01 8,374,021 -1.03(-1.58%)
Jan 14, 2022 65.04 0 -0.08(-0.12%)
Jan 13, 2022 65.78 65.80 65.00 65.12 7,311,597 -0.66(-1.00%)
Jan 12, 2022 65.55 65.82 65.46 65.78 5,580,562 +0.93(+1.43%)
Jan 11, 2022 64.32 64.95 64.13 64.85 6,110,954 +0.50(+0.78%)
Jan 10, 2022 64.29 64.45 63.81 64.34 7,784,672 -0.15(-0.24%)
Jan 07, 2022 64.35 64.62 63.97 64.50 4,969,575 -0.42(-0.64%)
Jan 06, 2022 64.93 65.14 64.75 64.91 7,719,264 -0.48(-0.74%)
Jan 05, 2022 66.14 66.25 65.38 65.40 8,356,399 -0.30(-0.46%)
Jan 04, 2022 65.54 65.78 65.54 65.70 5,989,668 +0.85(+1.31%)
Jan 03, 2022 64.98 64.99 64.65 64.85 6,601,038 +0.07(+0.10%)
Dec 31, 2021 64.64 65.04 64.64 64.78 5,194,796 +0.05(+0.07%)
Dec 30, 2021 64.91 64.99 64.64 64.73 3,476,874 -0.18(-0.28%)
Dec 29, 2021 64.94 64.96 64.75 64.91 3,671,935 -0.31(-0.47%)
Dec 28, 2021 65.15 65.43 65.14 65.22 2,820,111 +0.08(+0.12%)
Dec 27, 2021 64.89 65.18 64.85 65.15 3,403,475 -0.06(-0.09%)
Dec 23, 2021 64.95 65.39 64.91 65.20 3,063,402 +0.25(+0.39%)
Dec 22, 2021 64.46 64.97 64.37 64.95 3,138,954 +0.11(+0.16%)
Dec 21, 2021 64.62 64.90 64.56 64.85 4,154,484 +0.38(+0.59%)
Dec 20, 2021 64.23 64.55 64.11 64.47 5,636,274 -0.55(-0.85%)
Dec 17, 2021 65.26 65.40 65.00 65.02 7,588,668 -0.80(-1.22%)
Dec 16, 2021 66.07 66.13 65.73 65.82 6,694,795 +0.08(+0.12%)
Dec 15, 2021 65.13 65.80 64.97 65.75 9,549,353 +1.11(+1.72%)
Dec 14, 2021 64.55 64.72 64.32 64.63 7,136,580 -0.08(-0.12%)
Dec 13, 2021 64.91 64.96 64.60 64.71 6,449,135 -0.63(-0.97%)
Dec 10, 2021 65.27 65.38 65.13 65.34 5,095,907 +0.10(+0.15%)
Dec 09, 2021 65.27 65.46 65.12 65.25 4,988,493 -0.53(-0.81%)
Dec 08, 2021 65.66 65.87 65.53 65.78 6,710,411 -0.08(-0.12%)
Dec 07, 2021 65.39 65.90 65.35 65.86 8,574,153 +1.50(+2.33%)
Dec 06, 2021 64.13 64.45 64.01 64.36 7,121,712 +0.04(+0.06%)
Dec 03, 2021 64.40 64.55 63.83 64.32 11,401,924 +0.37(+0.58%)
Dec 02, 2021 63.36 64.13 63.32 63.95 12,868,074 +0.95(+1.50%)
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.