Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.29 64.88 64.28 64.47 7,703,444 -0.62(-0.95%)
Mar 30, 2021 64.96 65.29 64.85 65.09 5,980,157 -0.48(-0.73%)
Mar 29, 2021 65.50 65.69 65.22 65.57 9,735,772 -0.40(-0.60%)
Mar 26, 2021 65.30 65.98 65.26 65.97 4,685,243 +0.87(+1.33%)
Mar 25, 2021 64.46 65.18 64.33 65.10 8,735,142 +0.73(+1.14%)
Mar 24, 2021 64.29 64.77 64.20 64.37 10,014,907 -0.72(-1.10%)
Mar 23, 2021 65.35 65.48 64.93 65.08 6,863,601 -0.99(-1.50%)
Mar 22, 2021 65.86 66.32 65.82 66.07 5,245,846 -0.44(-0.66%)
Mar 19, 2021 66.47 66.56 65.69 66.51 9,376,544 +0.48(+0.73%)
Mar 18, 2021 66.07 66.61 66.01 66.03 10,118,488 +0.18(+0.27%)
Mar 17, 2021 65.32 65.94 65.27 65.85 5,556,692 +0.42(+0.65%)
Mar 16, 2021 65.52 65.63 65.37 65.43 5,580,875 +0.22(+0.33%)
Mar 15, 2021 64.91 65.22 64.74 65.21 6,850,117 +0.35(+0.54%)
Mar 12, 2021 64.47 64.87 64.46 64.87 6,576,706 +0.85(+1.32%)
Mar 11, 2021 64.12 64.31 63.91 64.02 4,365,214 -0.32(-0.50%)
Mar 10, 2021 64.25 64.46 64.02 64.34 6,497,364 +0.23(+0.35%)
Mar 09, 2021 63.87 64.31 63.72 64.11 7,122,854 +0.70(+1.10%)
Mar 08, 2021 63.55 63.87 63.35 63.42 7,871,012 -0.72(-1.12%)
Mar 05, 2021 64.02 64.19 63.14 64.13 7,266,675 +0.52(+0.81%)
Mar 04, 2021 63.99 64.31 63.24 63.62 12,475,643 -0.61(-0.95%)
Mar 03, 2021 64.53 64.69 64.22 64.23 11,258,714 -0.39(-0.60%)
Mar 02, 2021 64.73 64.90 64.50 64.61 10,124,046 -0.64(-0.98%)
Mar 01, 2021 64.76 65.30 64.76 65.25 7,018,538 +1.06(+1.66%)
Feb 26, 2021 64.64 64.66 63.98 64.19 20,197,644 -0.93(-1.43%)
Feb 25, 2021 66.20 66.32 64.92 65.12 11,625,235 -1.14(-1.72%)
Feb 24, 2021 65.74 66.39 65.61 66.26 7,478,588 -0.56(-0.83%)
Feb 23, 2021 66.70 67.01 66.19 66.81 7,245,750 -0.15(-0.22%)
Feb 22, 2021 66.78 67.32 66.76 66.96 6,439,790 -0.16(-0.24%)
Feb 19, 2021 66.97 67.25 66.91 67.12 4,767,822 +0.41(+0.62%)
Feb 18, 2021 66.48 66.77 66.27 66.71 6,158,403 -0.81(-1.20%)
Feb 17, 2021 67.38 67.65 67.17 67.52 8,068,592 -0.09(-0.14%)
Feb 16, 2021 67.78 68.01 67.57 67.61 5,615,154 +0.29(+0.43%)
Feb 12, 2021 66.88 67.33 66.88 67.32 4,128,655 +0.41(+0.62%)
Feb 11, 2021 66.82 66.94 66.60 66.91 4,525,467 +0.35(+0.52%)
Feb 10, 2021 66.83 66.90 66.28 66.56 5,529,519 -0.12(-0.18%)
Feb 09, 2021 66.54 66.80 66.47 66.68 4,288,393 +0.36(+0.54%)
Feb 08, 2021 66.36 66.42 66.19 66.32 6,778,619 +1.17(+1.79%)
Feb 05, 2021 65.15 65.22 64.94 65.16 4,367,147 +0.51(+0.79%)
Feb 04, 2021 64.28 64.66 64.26 64.65 4,689,412 +0.08(+0.12%)
Feb 03, 2021 64.50 64.67 64.41 64.57 10,147,141 +0.38(+0.59%)
Feb 02, 2021 63.90 64.26 63.76 64.20 7,725,958 +0.51(+0.80%)
Feb 01, 2021 63.57 63.75 63.30 63.69 6,038,589 +0.66(+1.04%)
Jan 29, 2021 63.46 63.67 62.68 63.03 9,791,673 -1.36(-2.12%)
Jan 28, 2021 63.85 64.71 63.81 64.40 5,766,085 +0.41(+0.65%)
Jan 27, 2021 64.61 64.62 63.87 63.98 13,219,926 -1.43(-2.19%)
Jan 26, 2021 65.24 65.49 65.22 65.41 5,029,967 +0.01(+0.01%)
Jan 25, 2021 64.86 65.42 64.50 65.40 7,309,107 +0.25(+0.39%)
Jan 22, 2021 64.81 65.25 64.76 65.15 5,157,976 +0.04(+0.06%)
Jan 21, 2021 65.17 65.21 64.67 65.11 5,125,069 -0.25(-0.39%)
Jan 20, 2021 64.93 65.41 64.84 65.37 5,194,963 +0.33(+0.51%)
Jan 19, 2021 64.95 65.09 64.70 65.04 6,556,368 +0.38(+0.58%)
Jan 15, 2021 64.77 64.89 64.27 64.66 6,725,392 -1.13(-1.72%)
Jan 14, 2021 65.59 65.99 65.56 65.79 6,193,542 +0.68(+1.04%)
Jan 13, 2021 64.99 65.25 64.93 65.11 6,243,726 +0.19(+0.29%)
Jan 12, 2021 64.52 64.96 64.44 64.92 6,275,067 +0.34(+0.52%)
Jan 11, 2021 64.37 64.86 64.29 64.58 5,950,958 -0.61(-0.94%)
Jan 08, 2021 65.05 65.23 64.50 65.20 10,157,489 +1.18(+1.84%)
Jan 07, 2021 63.86 64.15 63.80 64.02 8,892,475 -0.13(-0.21%)
Jan 06, 2021 63.33 64.34 63.30 64.15 8,357,285 +0.75(+1.19%)
Jan 05, 2021 63.04 63.58 63.04 63.40 6,117,664 +0.58(+0.93%)
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.