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 (%)
Aug 31, 2022 52.73 52.87 52.37 52.37 5,248,719 -0.23(-0.45%)
Aug 30, 2022 53.25 53.31 52.53 52.60 4,154,321 -0.06(-0.11%)
Aug 29, 2022 52.67 52.87 52.57 52.66 3,671,478 -0.54(-1.01%)
Aug 26, 2022 54.31 54.41 53.20 53.20 4,566,702 -1.33(-2.44%)
Aug 25, 2022 54.11 54.53 53.98 54.53 3,104,984 +0.62(+1.14%)
Aug 24, 2022 53.81 54.10 53.74 53.91 2,053,512 -0.02(-0.04%)
Aug 23, 2022 53.73 54.49 53.69 53.93 3,719,577 +0.13(+0.24%)
Aug 22, 2022 54.12 54.14 53.71 53.81 2,860,760 -0.56(-1.02%)
Aug 19, 2022 54.49 54.57 54.24 54.36 2,406,033 -0.96(-1.73%)
Aug 18, 2022 55.46 55.46 55.15 55.32 2,210,049 -0.20(-0.35%)
Aug 17, 2022 55.41 55.80 55.19 55.52 4,177,130 -0.18(-0.32%)
Aug 16, 2022 55.33 55.73 55.32 55.69 2,556,861 -0.26(-0.47%)
Aug 15, 2022 55.79 56.01 55.76 55.96 2,407,288 +0.22(+0.40%)
Aug 12, 2022 55.46 55.73 55.31 55.73 3,960,309 +0.72(+1.31%)
Aug 11, 2022 55.29 55.49 54.93 55.01 4,047,742 -0.02(-0.04%)
Aug 10, 2022 54.80 55.19 54.74 55.03 4,701,207 +1.53(+2.87%)
Aug 09, 2022 53.71 53.76 53.43 53.49 3,564,042 -0.54(-0.99%)
Aug 08, 2022 54.41 54.65 54.00 54.03 5,093,491 -0.02(-0.04%)
Aug 05, 2022 53.91 54.15 53.75 54.05 3,164,349 -0.33(-0.61%)
Aug 04, 2022 54.18 54.47 54.13 54.38 2,572,069 -0.02(-0.04%)
Aug 03, 2022 54.33 54.54 54.01 54.40 2,611,645 -0.12(-0.22%)
Aug 02, 2022 55.11 55.22 54.51 54.52 5,005,158 -1.06(-1.90%)
Aug 01, 2022 55.39 55.76 55.28 55.58 5,119,538 +0.70(+1.28%)
Jul 29, 2022 54.21 54.90 54.08 54.87 4,593,202 +0.51(+0.93%)
Jul 28, 2022 54.17 54.45 53.81 54.36 4,007,343 +0.44(+0.82%)
Jul 27, 2022 53.34 53.99 53.22 53.92 3,909,062 +1.07(+2.02%)
Jul 26, 2022 53.20 53.28 52.84 52.86 3,266,133 -0.59(-1.10%)
Jul 25, 2022 53.44 53.52 53.26 53.44 2,612,279 -0.01(-0.02%)
Jul 22, 2022 53.75 53.98 53.25 53.45 4,584,780 +0.17(+0.31%)
Jul 21, 2022 52.68 53.31 52.68 53.29 3,139,857 +0.66(+1.26%)
Jul 20, 2022 52.68 52.85 52.48 52.62 3,112,135 +0.22(+0.43%)
Jul 19, 2022 52.13 52.44 52.11 52.40 3,212,414 +0.74(+1.44%)
Jul 18, 2022 51.95 52.12 51.60 51.66 3,312,537 +0.10(+0.19%)
Jul 15, 2022 51.28 51.57 51.12 51.56 5,610,846 +0.54(+1.05%)
Jul 14, 2022 50.62 51.09 50.39 51.02 4,349,732 -0.51(-0.99%)
Jul 13, 2022 51.07 51.67 51.01 51.53 2,969,481 -0.27(-0.53%)
Jul 12, 2022 51.64 52.08 51.64 51.80 3,148,764 +0.02(+0.04%)
Jul 11, 2022 52.13 52.18 51.72 51.78 2,296,170 -0.71(-1.36%)
Jul 08, 2022 52.26 52.61 52.16 52.50 3,299,878 +0.26(+0.51%)
Jul 07, 2022 51.92 52.28 51.92 52.23 4,115,825 +0.73(+1.42%)
Jul 06, 2022 51.53 51.58 51.20 51.50 4,505,036 -0.01(-0.02%)
Jul 05, 2022 51.01 51.54 50.87 51.51 5,701,860 -0.33(-0.64%)
Jul 01, 2022 51.15 51.87 51.09 51.84 5,121,889 +0.22(+0.42%)
Jun 30, 2022 51.12 51.68 50.92 51.63 7,117,351 -0.08(-0.15%)
Jun 29, 2022 51.81 51.89 51.55 51.71 3,763,419 -0.23(-0.45%)
Jun 28, 2022 52.69 52.83 51.90 51.94 4,808,344 -0.08(-0.15%)
Jun 27, 2022 52.18 52.28 51.96 52.02 4,648,685 -0.46(-0.88%)
Jun 24, 2022 51.81 52.52 51.81 52.48 5,585,798 +1.02(+1.98%)
Jun 23, 2022 51.41 51.62 51.09 51.46 4,248,905 +0.31(+0.61%)
Jun 22, 2022 50.93 51.50 50.92 51.15 4,132,827 -0.25(-0.49%)
Jun 21, 2022 51.24 51.55 51.24 51.40 4,461,406 +0.53(+1.04%)
Jun 17, 2022 50.93 51.16 50.55 50.87 7,151,344 -0.57(-1.10%)
Jun 16, 2022 51.32 51.78 51.06 51.44 6,503,270 -0.83(-1.59%)
Jun 15, 2022 51.73 52.51 51.28 52.27 12,743,343 +0.58(+1.12%)
Jun 14, 2022 52.09 52.26 51.30 51.70 5,990,393 -0.35(-0.68%)
Jun 13, 2022 52.63 52.80 51.92 52.05 6,998,387 -1.50(-2.79%)
Jun 10, 2022 54.03 54.10 53.46 53.54 13,293,262 -0.99(-1.81%)
Jun 09, 2022 55.21 55.36 54.51 54.53 3,886,241 -0.39(-0.72%)
Jun 08, 2022 55.05 55.28 54.86 54.92 3,107,420 -0.73(-1.30%)
Jun 07, 2022 55.00 55.66 55.00 55.65 2,377,023 +0.17(+0.31%)
Jun 06, 2022 55.87 55.96 55.35 55.48 3,680,135 +0.30(+0.54%)
Jun 03, 2022 55.39 55.47 55.10 55.18 3,243,725 -1.17(-2.08%)
Jun 02, 2022 55.90 56.36 55.64 56.35 3,180,445 +0.57(+1.02%)
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.