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, 2022 61.01 62.02 62.02 7,144,966 +1.29(+2.12%)
Jan 28, 2022 60.12 60.73 59.79 60.73 6,722,259 +0.23(+0.38%)
Jan 27, 2022 60.73 61.09 60.27 60.50 7,861,721 -0.87(-1.42%)
Jan 26, 2022 62.51 62.51 61.19 61.37 9,281,027 -0.86(-1.38%)
Jan 25, 2022 62.00 62.63 61.54 62.23 8,642,955 -0.22(-0.36%)
Jan 24, 2022 62.41 62.51 61.33 62.45 14,761,180 -0.27(-0.43%)
Jan 21, 2022 63.39 63.46 62.70 62.73 10,296,017 -0.24(-0.38%)
Jan 20, 2022 63.44 63.91 62.93 62.97 7,128,433 -0.28(-0.44%)
Jan 19, 2022 63.61 63.74 63.18 63.25 14,873,470 -0.79(-1.24%)
Jan 18, 2022 64.17 64.36 63.89 64.04 8,370,491 -1.03(-1.58%)
Jan 14, 2022 65.07 0 -0.08(-0.12%)
Jan 13, 2022 65.80 65.83 65.02 65.14 7,308,515 -0.66(-1.00%)
Jan 12, 2022 65.58 65.85 65.48 65.80 5,578,210 +0.93(+1.43%)
Jan 11, 2022 64.35 64.98 64.15 64.87 6,108,379 +0.50(+0.78%)
Jan 10, 2022 64.32 64.48 63.84 64.37 7,781,391 -0.15(-0.24%)
Jan 07, 2022 64.38 64.65 64.00 64.53 4,967,480 -0.42(-0.64%)
Jan 06, 2022 64.96 65.16 64.78 64.94 7,716,010 -0.48(-0.74%)
Jan 05, 2022 66.17 66.28 65.41 65.43 8,352,877 -0.30(-0.46%)
Jan 04, 2022 65.57 65.80 65.57 65.73 5,987,144 +0.85(+1.31%)
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.