Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.28 -0.43 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.32 64.90 64.31 64.50 7,700,194 -0.62(-0.95%)
Mar 30, 2021 64.99 65.31 64.88 65.12 5,977,634 -0.48(-0.73%)
Mar 29, 2021 65.52 65.72 65.25 65.60 9,731,665 -0.40(-0.60%)
Mar 26, 2021 65.33 66.00 65.29 66.00 4,683,266 +0.87(+1.33%)
Mar 25, 2021 64.49 65.21 64.36 65.13 8,731,457 +0.73(+1.14%)
Mar 24, 2021 64.32 64.80 64.23 64.39 10,010,682 -0.72(-1.10%)
Mar 23, 2021 65.37 65.51 64.96 65.11 6,860,706 -0.99(-1.50%)
Mar 22, 2021 65.89 66.34 65.84 66.10 5,243,633 -0.44(-0.66%)
Mar 19, 2021 66.49 66.59 65.71 66.54 9,372,588 +0.48(+0.73%)
Mar 18, 2021 66.10 66.64 66.04 66.06 10,114,220 +0.18(+0.27%)
Mar 17, 2021 65.35 65.97 65.30 65.88 5,554,348 +0.42(+0.65%)
Mar 16, 2021 65.54 65.66 65.40 65.46 5,578,521 +0.22(+0.33%)
Mar 15, 2021 64.94 65.25 64.77 65.24 6,847,228 +0.35(+0.54%)
Mar 12, 2021 64.50 64.90 64.49 64.89 6,573,932 +0.85(+1.32%)
Mar 11, 2021 64.15 64.34 63.93 64.05 4,363,372 -0.32(-0.50%)
Mar 10, 2021 64.28 64.48 64.05 64.37 6,494,623 +0.23(+0.35%)
Mar 09, 2021 63.90 64.34 63.75 64.14 7,119,849 +0.70(+1.10%)
Mar 08, 2021 63.58 63.90 63.38 63.44 7,867,692 -0.72(-1.12%)
Mar 05, 2021 64.05 64.22 63.17 64.16 7,263,610 +0.52(+0.81%)
Mar 04, 2021 64.02 64.34 63.27 63.64 12,470,381 -0.61(-0.95%)
Mar 03, 2021 64.56 64.72 64.24 64.25 11,253,965 -0.39(-0.60%)
Mar 02, 2021 64.76 64.93 64.53 64.64 10,119,775 -0.64(-0.98%)
Mar 01, 2021 64.79 65.33 64.79 65.28 7,015,577 +1.06(+1.66%)
Feb 26, 2021 64.67 64.69 64.00 64.22 20,189,124 -0.93(-1.43%)
Feb 25, 2021 66.23 66.35 64.95 65.15 11,620,331 -1.14(-1.72%)
Feb 24, 2021 65.77 66.42 65.64 66.29 7,475,433 -0.56(-0.83%)
Feb 23, 2021 66.73 67.04 66.22 66.84 7,242,693 -0.15(-0.22%)
Feb 22, 2021 66.80 67.35 66.79 66.99 6,437,073 -0.16(-0.24%)
Feb 19, 2021 67.00 67.28 66.94 67.15 4,765,811 +0.41(+0.62%)
Feb 18, 2021 66.50 66.80 66.30 66.74 6,155,805 -0.81(-1.20%)
Feb 17, 2021 67.41 67.68 67.20 67.55 8,065,188 -0.09(-0.14%)
Feb 16, 2021 67.81 68.04 67.60 67.64 5,612,785 +0.29(+0.43%)
Feb 12, 2021 66.91 67.36 66.91 67.35 4,126,913 +0.41(+0.62%)
Feb 11, 2021 66.85 66.96 66.63 66.94 4,523,558 +0.35(+0.52%)
Feb 10, 2021 66.86 66.93 66.31 66.59 5,527,186 -0.12(-0.18%)
Feb 09, 2021 66.57 66.83 66.49 66.71 4,286,584 +0.36(+0.54%)
Feb 08, 2021 66.39 66.45 66.22 66.35 6,775,759 +1.17(+1.79%)
Feb 05, 2021 65.18 65.25 64.97 65.19 4,365,305 +0.51(+0.79%)
Feb 04, 2021 64.31 64.69 64.29 64.68 4,687,434 +0.08(+0.12%)
Feb 03, 2021 64.53 64.70 64.43 64.60 10,142,861 +0.38(+0.59%)
Feb 02, 2021 63.92 64.29 63.78 64.23 7,722,699 +0.51(+0.80%)
Feb 01, 2021 63.59 63.77 63.33 63.72 6,036,041 +0.66(+1.04%)
Jan 29, 2021 63.48 63.70 62.71 63.06 9,787,543 -1.36(-2.12%)
Jan 28, 2021 63.88 64.74 63.84 64.42 5,763,652 +0.41(+0.65%)
Jan 27, 2021 64.64 64.65 63.90 64.01 13,214,349 -1.43(-2.19%)
Jan 26, 2021 65.27 65.52 65.25 65.44 5,027,845 +0.01(+0.01%)
Jan 25, 2021 64.88 65.45 64.53 65.43 7,306,024 +0.25(+0.39%)
Jan 22, 2021 64.84 65.28 64.79 65.18 5,155,800 +0.04(+0.06%)
Jan 21, 2021 65.19 65.23 64.70 65.14 5,122,907 -0.25(-0.39%)
Jan 20, 2021 64.96 65.44 64.87 65.39 5,192,772 +0.33(+0.51%)
Jan 19, 2021 64.98 65.12 64.72 65.06 6,553,603 +0.38(+0.58%)
Jan 15, 2021 64.80 64.92 64.30 64.69 6,722,555 -1.13(-1.72%)
Jan 14, 2021 65.62 66.01 65.59 65.82 6,190,929 +0.68(+1.04%)
Jan 13, 2021 65.02 65.28 64.96 65.14 6,241,092 +0.19(+0.29%)
Jan 12, 2021 64.55 64.99 64.47 64.95 6,272,420 +0.34(+0.52%)
Jan 11, 2021 64.39 64.89 64.32 64.61 5,948,447 -0.61(-0.94%)
Jan 08, 2021 65.08 65.26 64.53 65.22 10,153,204 +1.18(+1.84%)
Jan 07, 2021 63.89 64.18 63.83 64.05 8,888,724 -0.13(-0.21%)
Jan 06, 2021 63.36 64.37 63.33 64.18 8,353,760 +0.75(+1.19%)
Jan 05, 2021 63.07 63.60 63.07 63.43 6,115,083 +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.