Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.35 -0.26 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.95 64.17 63.17 63.53 9,715,607 -1.38(-2.12%)
Jan 28, 2021 64.35 65.22 64.31 64.90 5,721,291 +0.42(+0.65%)
Jan 27, 2021 65.12 65.13 64.37 64.48 13,117,227 -1.44(-2.19%)
Jan 26, 2021 65.75 66.00 65.73 65.92 4,990,892 +0.01(+0.01%)
Jan 25, 2021 65.36 65.93 65.00 65.91 7,252,327 +0.26(+0.39%)
Jan 22, 2021 65.32 65.76 65.27 65.66 5,117,906 +0.04(+0.06%)
Jan 21, 2021 65.68 65.72 65.18 65.62 5,085,255 -0.26(-0.39%)
Jan 20, 2021 65.44 65.92 65.35 65.88 5,154,606 +0.33(+0.51%)
Jan 19, 2021 65.46 65.60 65.20 65.55 6,505,436 +0.38(+0.58%)
Jan 15, 2021 65.28 65.40 64.78 65.17 6,673,146 -1.14(-1.72%)
Jan 14, 2021 66.10 66.50 66.08 66.30 6,145,427 +0.68(+1.04%)
Jan 13, 2021 65.50 65.76 65.44 65.62 6,195,222 +0.19(+0.29%)
Jan 12, 2021 65.02 65.47 64.95 65.43 6,226,319 +0.34(+0.52%)
Jan 11, 2021 64.87 65.37 64.80 65.09 5,904,728 -0.62(-0.94%)
Jan 08, 2021 65.56 65.74 65.00 65.71 10,078,581 +1.19(+1.84%)
Jan 07, 2021 64.36 64.65 64.30 64.52 8,823,394 -0.13(-0.21%)
Jan 06, 2021 63.83 64.85 63.80 64.65 8,292,362 +0.76(+1.19%)
Jan 05, 2021 63.53 64.08 63.53 63.90 6,070,139 +0.59(+0.93%)
Jan 04, 2021 64.12 64.13 63.19 63.31 9,714,121 -0.76(-1.18%)
Dec 31, 2020 64.07 64.07 64.07 5,041,359 +0.20(+0.31%)
Dec 30, 2020 64.08 64.30 63.84 63.87 5,041,359 +0.03(+0.04%)
Dec 29, 2020 64.06 64.14 63.79 63.84 8,504,313 +0.79(+1.25%)
Dec 28, 2020 63.02 63.12 62.96 63.05 4,221,395 +0.64(+1.02%)
Dec 24, 2020 62.43 62.49 62.40 62.42 2,535,120 -0.23(-0.36%)
Dec 23, 2020 62.51 62.79 62.51 62.64 5,218,602 +0.23(+0.36%)
Dec 22, 2020 62.30 62.48 62.08 62.42 11,831,507 -0.03(-0.05%)
Dec 21, 2020 61.88 62.53 61.85 62.44 9,632,249 -0.68(-1.08%)
Dec 18, 2020 63.39 63.39 63.00 63.13 5,158,084 -0.18(-0.28%)
Dec 17, 2020 63.35 63.42 63.21 63.31 7,440,531 +0.37(+0.59%)
Dec 16, 2020 62.81 62.95 62.62 62.94 6,091,650 -0.01(-0.02%)
Dec 15, 2020 62.65 62.96 62.59 62.95 5,419,308 +0.45(+0.71%)
Dec 14, 2020 62.88 62.93 62.43 62.50 4,545,894 +0.21(+0.33%)
Dec 11, 2020 62.13 62.32 62.06 62.29 5,631,271 +0.13(+0.21%)
Dec 10, 2020 61.76 62.26 61.72 62.16 5,540,386 +0.10(+0.17%)
Dec 09, 2020 62.23 62.23 61.59 62.06 7,095,489 +0.43(+0.71%)
Dec 08, 2020 61.40 61.69 61.32 61.62 4,445,874 +0.14(+0.23%)
Dec 07, 2020 61.59 61.77 61.28 61.48 7,247,936 -0.92(-1.47%)
Dec 04, 2020 62.20 62.40 62.16 62.40 8,046,670 +0.28(+0.46%)
Dec 03, 2020 62.19 62.38 62.04 62.11 4,747,062 +0.15(+0.24%)
Dec 02, 2020 61.83 62.11 61.75 61.96 7,169,420 -0.10(-0.17%)
Dec 01, 2020 61.94 62.27 61.88 62.07 14,868,890 +1.25(+2.05%)
Nov 30, 2020 61.69 61.77 60.79 60.82 14,021,856 -1.74(-2.78%)
Nov 27, 2020 62.45 62.68 62.39 62.56 6,342,604 +0.89(+1.44%)
Nov 25, 2020 61.40 61.85 61.20 61.67 7,889,772 -0.44(-0.71%)
Nov 24, 2020 61.97 62.22 61.80 62.11 7,634,566 +0.93(+1.51%)
Nov 23, 2020 61.60 61.71 61.12 61.19 6,319,620 +0.04(+0.06%)
Nov 20, 2020 60.81 61.22 60.73 61.15 9,155,011 +0.68(+1.12%)
Nov 19, 2020 60.16 60.50 60.06 60.47 7,297,871 +0.40(+0.66%)
Nov 18, 2020 60.36 60.64 60.06 60.07 5,613,219 -0.41(-0.67%)
Nov 17, 2020 60.35 60.70 60.30 60.48 12,514,059 -0.24(-0.39%)
Nov 16, 2020 60.65 60.73 60.33 60.72 7,818,520 +0.85(+1.42%)
Nov 13, 2020 59.16 59.98 59.06 59.87 8,091,876 +0.84(+1.42%)
Nov 12, 2020 59.20 59.48 58.94 59.03 10,526,187 -0.93(-1.54%)
Nov 11, 2020 59.91 60.09 59.73 59.95 9,413,926 +0.36(+0.60%)
Nov 10, 2020 59.42 60.05 59.27 59.59 8,506,860 -0.23(-0.38%)
Nov 09, 2020 60.80 60.88 59.77 59.82 15,386,815 +1.71(+2.94%)
Nov 06, 2020 58.19 58.35 57.97 58.11 5,617,402 +0.05(+0.08%)
Nov 05, 2020 57.93 58.10 57.68 58.06 12,017,170 +1.40(+2.47%)
Nov 04, 2020 56.37 57.09 56.26 56.66 9,097,345 -0.09(-0.17%)
Nov 03, 2020 56.41 56.96 56.38 56.76 7,697,410 +1.17(+2.11%)
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.