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 29, 2021 63.92 64.14 63.15 63.50 9,719,704 -1.37(-2.12%)
Jan 28, 2021 64.32 65.19 64.29 64.87 5,723,704 +0.42(+0.65%)
Jan 27, 2021 65.09 65.10 64.34 64.46 13,122,759 -1.44(-2.19%)
Jan 26, 2021 65.73 65.97 65.70 65.90 4,992,996 +0.01(+0.01%)
Jan 25, 2021 65.34 65.91 64.98 65.89 7,255,385 +0.26(+0.39%)
Jan 22, 2021 65.29 65.73 65.24 65.63 5,120,064 +0.04(+0.06%)
Jan 21, 2021 65.65 65.69 65.15 65.59 5,087,400 -0.26(-0.39%)
Jan 20, 2021 65.41 65.90 65.32 65.85 5,156,780 +0.33(+0.51%)
Jan 19, 2021 65.43 65.57 65.18 65.52 6,508,179 +0.38(+0.58%)
Jan 15, 2021 65.25 65.37 64.75 65.14 6,675,960 -1.14(-1.72%)
Jan 14, 2021 66.08 66.47 66.05 66.28 6,148,019 +0.68(+1.04%)
Jan 13, 2021 65.47 65.74 65.41 65.59 6,197,834 +0.19(+0.29%)
Jan 12, 2021 65.00 65.44 64.92 65.40 6,228,945 +0.34(+0.52%)
Jan 11, 2021 64.84 65.34 64.77 65.06 5,907,218 -0.62(-0.94%)
Jan 08, 2021 65.54 65.71 64.98 65.68 10,082,831 +1.18(+1.84%)
Jan 07, 2021 64.33 64.63 64.28 64.49 8,827,115 -0.13(-0.21%)
Jan 06, 2021 63.80 64.82 63.77 64.63 8,295,859 +0.76(+1.19%)
Jan 05, 2021 63.51 64.05 63.51 63.87 6,072,699 +0.59(+0.93%)
Jan 04, 2021 64.10 64.11 63.17 63.28 9,718,218 -0.76(-1.18%)
Dec 31, 2020 64.04 64.04 64.04 5,043,485 +0.20(+0.31%)
Dec 30, 2020 64.06 64.28 63.81 63.84 5,043,485 +0.03(+0.04%)
Dec 29, 2020 64.03 64.11 63.76 63.81 8,507,899 +0.79(+1.25%)
Dec 28, 2020 63.00 63.09 62.93 63.02 4,223,175 +0.63(+1.02%)
Dec 24, 2020 62.41 62.47 62.37 62.39 2,536,189 -0.23(-0.36%)
Dec 23, 2020 62.48 62.76 62.48 62.62 5,220,803 +0.23(+0.36%)
Dec 22, 2020 62.28 62.46 62.06 62.39 11,836,496 -0.03(-0.05%)
Dec 21, 2020 61.86 62.50 61.82 62.42 9,636,310 -0.68(-1.08%)
Dec 18, 2020 63.37 63.37 62.98 63.10 5,160,259 -0.18(-0.28%)
Dec 17, 2020 63.33 63.39 63.18 63.28 7,443,669 +0.37(+0.59%)
Dec 16, 2020 62.79 62.92 62.60 62.91 6,094,219 -0.01(-0.02%)
Dec 15, 2020 62.63 62.93 62.56 62.92 5,421,593 +0.45(+0.71%)
Dec 14, 2020 62.85 62.91 62.41 62.47 4,547,811 +0.21(+0.33%)
Dec 11, 2020 62.11 62.30 62.03 62.27 5,633,646 +0.13(+0.21%)
Dec 10, 2020 61.73 62.23 61.69 62.14 5,542,722 +0.10(+0.17%)
Dec 09, 2020 62.20 62.20 61.56 62.03 7,098,481 +0.43(+0.71%)
Dec 08, 2020 61.37 61.67 61.30 61.60 4,447,749 +0.14(+0.23%)
Dec 07, 2020 61.56 61.74 61.26 61.46 7,250,992 -0.92(-1.47%)
Dec 04, 2020 62.17 62.37 62.13 62.37 8,050,063 +0.28(+0.46%)
Dec 03, 2020 62.16 62.35 62.01 62.09 4,749,064 +0.15(+0.24%)
Dec 02, 2020 61.81 62.08 61.72 61.94 7,172,444 -0.10(-0.17%)
Dec 01, 2020 61.91 62.24 61.85 62.04 14,875,161 +1.25(+2.05%)
Nov 30, 2020 61.66 61.74 60.77 60.79 14,027,769 -1.74(-2.78%)
Nov 27, 2020 62.43 62.65 62.36 62.53 6,345,279 +0.89(+1.44%)
Nov 25, 2020 61.37 61.82 61.17 61.64 7,893,099 -0.44(-0.71%)
Nov 24, 2020 61.95 62.19 61.78 62.09 7,637,785 +0.93(+1.51%)
Nov 23, 2020 61.58 61.68 61.10 61.16 6,322,285 +0.04(+0.06%)
Nov 20, 2020 60.79 61.19 60.71 61.13 9,158,872 +0.68(+1.12%)
Nov 19, 2020 60.13 60.47 60.04 60.45 7,300,948 +0.40(+0.66%)
Nov 18, 2020 60.33 60.62 60.04 60.05 5,615,586 -0.41(-0.67%)
Nov 17, 2020 60.32 60.67 60.28 60.45 12,519,337 -0.24(-0.39%)
Nov 16, 2020 60.62 60.70 60.30 60.69 7,821,817 +0.85(+1.42%)
Nov 13, 2020 59.13 59.96 59.04 59.84 8,095,288 +0.84(+1.42%)
Nov 12, 2020 59.17 59.45 58.92 59.00 10,530,626 -0.93(-1.54%)
Nov 11, 2020 59.89 60.07 59.71 59.93 9,417,896 +0.36(+0.60%)
Nov 10, 2020 59.40 60.02 59.24 59.57 8,510,447 -0.23(-0.38%)
Nov 09, 2020 60.78 60.85 59.75 59.79 15,393,303 +1.71(+2.94%)
Nov 06, 2020 58.17 58.32 57.94 58.09 5,619,771 +0.05(+0.08%)
Nov 05, 2020 57.91 58.08 57.65 58.04 12,022,238 +1.40(+2.47%)
Nov 04, 2020 56.35 57.07 56.23 56.64 9,101,181 -0.09(-0.17%)
Nov 03, 2020 56.39 56.93 56.36 56.73 7,700,657 +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.