Japan Ishares MSCI ETF (NY: EWJ )

65.06 USD -0.29 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 65.55 66.03 65.02 65.06 6,899,111 -0.29(-0.44%)
Jan 19, 2022 65.72 65.86 65.28 65.35 14,394,990 -0.82(-1.24%)
Jan 18, 2022 66.30 66.50 66.01 66.17 8,101,212 -1.06(-1.58%)
Jan 14, 2022 67.23 0 -0.08(-0.12%)
Jan 13, 2022 67.99 68.02 67.18 67.31 7,073,400 -0.68(-1.00%)
Jan 12, 2022 67.76 68.04 67.66 67.99 5,398,759 +0.96(+1.43%)
Jan 11, 2022 66.49 67.14 66.29 67.03 5,911,872 +0.52(+0.78%)
Jan 10, 2022 66.46 66.62 65.96 66.51 7,531,063 -0.16(-0.24%)
Jan 07, 2022 66.52 66.80 66.12 66.67 4,807,676 -0.43(-0.64%)
Jan 06, 2022 67.12 67.33 66.93 67.10 7,467,786 -0.50(-0.74%)
Jan 05, 2022 68.37 68.48 67.58 67.60 8,084,165 -0.31(-0.46%)
Jan 04, 2022 67.75 67.99 67.75 67.91 5,794,537 +0.88(+1.31%)
Jan 03, 2022 67.17 67.18 66.82 67.03 6,385,990 +0.07(+0.10%)
Dec 31, 2021 66.82 67.24 66.82 66.96 5,025,560 +0.05(+0.07%)
Dec 30, 2021 67.10 67.18 66.82 66.91 3,363,605 -0.19(-0.28%)
Dec 29, 2021 67.13 67.15 66.93 67.10 3,552,311 -0.32(-0.47%)
Dec 28, 2021 67.34 67.63 67.33 67.42 2,728,238 +0.08(+0.12%)
Dec 27, 2021 67.08 67.38 67.03 67.34 3,292,597 -0.06(-0.09%)
Dec 23, 2021 67.14 67.59 67.10 67.40 2,963,603 +0.26(+0.39%)
Dec 22, 2021 66.63 67.16 66.54 67.14 3,036,694 +0.11(+0.16%)
Dec 21, 2021 66.80 67.09 66.73 67.03 4,019,140 +0.39(+0.59%)
Dec 20, 2021 66.39 66.72 66.27 66.64 5,452,656 -0.57(-0.85%)
Dec 17, 2021 67.46 67.61 67.18 67.21 7,341,445 -0.83(-1.22%)
Dec 16, 2021 68.29 68.36 67.94 68.04 6,476,692 +0.08(+0.12%)
Dec 15, 2021 67.32 68.02 67.16 67.96 9,238,254 +1.15(+1.72%)
Dec 14, 2021 66.72 66.90 66.49 66.81 6,904,084 -0.08(-0.12%)
Dec 13, 2021 67.10 67.15 66.77 66.89 6,239,035 -1.54(-2.25%)
Dec 10, 2021 68.35 68.47 68.21 68.43 4,865,909 +0.10(+0.15%)
Dec 09, 2021 68.35 68.56 68.20 68.33 4,763,343 -0.56(-0.81%)
Dec 08, 2021 68.76 68.98 68.63 68.89 6,407,544 -0.08(-0.12%)
Dec 07, 2021 68.48 69.01 68.44 68.97 8,187,168 +1.57(+2.33%)
Dec 06, 2021 67.16 67.50 67.04 67.40 6,800,282 +0.04(+0.06%)
Dec 03, 2021 67.44 67.60 66.85 67.36 10,887,311 +0.39(+0.58%)
Dec 02, 2021 66.36 67.16 66.31 66.97 12,287,288 +0.99(+1.50%)
Dec 01, 2021 67.46 67.62 65.92 65.98 14,930,741 -0.35(-0.53%)
Nov 30, 2021 66.44 66.66 66.30 66.33 13,303,540 -0.82(-1.22%)
Nov 29, 2021 67.32 67.56 66.90 67.15 9,643,139 +0.19(+0.28%)
Nov 26, 2021 67.60 67.66 66.71 66.96 8,587,393 -1.82(-2.65%)
Nov 24, 2021 68.45 68.78 68.33 68.78 7,209,507 -0.85(-1.22%)
Nov 23, 2021 69.44 69.69 69.24 69.63 6,844,656 +0.08(+0.12%)
Nov 22, 2021 69.86 70.08 69.51 69.55 8,232,326 -0.36(-0.51%)
Nov 19, 2021 69.85 70.08 69.78 69.91 5,835,870 +0.14(+0.20%)
Nov 18, 2021 69.60 69.77 69.31 69.77 6,787,944 +0.18(+0.26%)
Nov 17, 2021 69.38 69.60 69.29 69.59 4,427,212 -0.29(-0.41%)
Nov 16, 2021 69.92 69.99 69.84 69.88 7,354,189 -0.14(-0.20%)
Nov 15, 2021 70.11 70.17 69.95 70.02 5,702,245 -0.06(-0.09%)
Nov 12, 2021 69.75 70.10 69.67 70.08 13,472,275 +1.00(+1.45%)
Nov 11, 2021 69.25 69.29 69.03 69.08 4,193,348 +0.40(+0.58%)
Nov 10, 2021 69.31 68.57 68.68 5,739,122 -1.09(-1.56%)
Nov 09, 2021 69.88 69.93 69.52 69.77 7,971,153 -0.44(-0.63%)
Nov 08, 2021 70.12 70.21 70.02 70.21 5,531,624 -0.15(-0.21%)
Nov 05, 2021 70.24 70.40 70.07 70.36 5,763,294 +0.09(+0.13%)
Nov 04, 2021 70.05 70.29 69.92 70.27 7,481,373 +0.50(+0.72%)
Nov 03, 2021 69.30 69.93 69.11 69.77 6,085,746 +0.42(+0.61%)
Nov 02, 2021 69.27 69.51 69.25 69.35 6,420,216 -0.08(-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.