Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.39 -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.49 64.89 64.45 64.83 6,833,589 -0.09(-0.15%)
Oct 28, 2021 64.74 65.05 64.72 64.93 8,789,983 +0.51(+0.79%)
Oct 27, 2021 64.73 64.97 64.38 64.42 8,525,466 -0.47(-0.73%)
Oct 26, 2021 65.32 64.89 7,606,357 +0.01(+0.01%)
Oct 25, 2021 64.72 65.08 64.56 64.88 7,825,785 +0.03(+0.04%)
Oct 22, 2021 64.87 65.13 64.72 64.85 9,421,326 +0.53(+0.83%)
Oct 21, 2021 64.35 64.69 64.22 64.32 12,588,043 -1.14(-1.74%)
Oct 20, 2021 65.37 65.61 65.33 65.46 5,309,162 -0.07(-0.10%)
Oct 19, 2021 65.46 65.71 65.38 65.52 5,336,449 +0.41(+0.63%)
Oct 18, 2021 64.86 65.24 64.77 65.12 5,338,354 -0.32(-0.49%)
Oct 15, 2021 65.44 65.61 65.32 65.44 8,897,227 +0.68(+1.05%)
Oct 14, 2021 64.84 64.88 64.63 64.76 5,763,639 +0.61(+0.95%)
Oct 13, 2021 64.10 64.22 63.80 64.15 4,552,373 -0.04(-0.06%)
Oct 12, 2021 64.34 64.48 64.13 64.19 4,621,948 -0.42(-0.65%)
Oct 11, 2021 65.26 65.36 64.61 64.61 4,220,365 +0.28(+0.44%)
Oct 08, 2021 64.60 64.64 64.22 64.32 9,243,240 -0.29(-0.45%)
Oct 07, 2021 64.43 64.95 64.40 64.61 12,028,526 +0.37(+0.58%)
Oct 06, 2021 63.47 64.30 63.13 64.25 14,761,813 -0.56(-0.86%)
Oct 05, 2021 64.53 65.06 64.46 64.80 11,524,809 +0.36(+0.56%)
Oct 04, 2021 65.21 65.30 64.00 64.44 14,286,383 -1.84(-2.77%)
Oct 01, 2021 66.13 66.45 65.59 66.28 14,203,543 -0.30(-0.46%)
Sep 30, 2021 66.89 66.98 66.45 66.59 14,737,752 -0.70(-1.04%)
Sep 29, 2021 67.40 67.58 67.18 67.29 7,006,079 -0.04(-0.06%)
Sep 28, 2021 67.84 67.90 67.20 67.33 14,954,483 -1.49(-2.16%)
Sep 27, 2021 68.66 68.89 68.61 68.81 6,635,323 -0.06(-0.08%)
Sep 24, 2021 68.74 68.97 68.73 68.87 5,203,211 -0.24(-0.34%)
Sep 23, 2021 68.86 69.23 68.86 69.11 5,785,405 +0.40(+0.58%)
Sep 22, 2021 68.61 69.07 68.52 68.71 8,239,042 -0.50(-0.73%)
Sep 21, 2021 69.49 69.49 69.10 69.21 9,452,025 +0.62(+0.90%)
Sep 20, 2021 68.48 68.73 68.13 68.60 13,000,069 -1.00(-1.44%)
Sep 17, 2021 69.63 69.72 69.34 69.60 8,883,348 -0.49(-0.70%)
Sep 16, 2021 69.74 70.15 69.68 70.09 7,417,200 -0.16(-0.23%)
Sep 15, 2021 69.78 70.25 69.73 70.25 5,877,143 +0.68(+0.98%)
Sep 14, 2021 70.01 70.01 69.53 69.57 7,537,037 -0.39(-0.56%)
Sep 13, 2021 69.89 70.01 69.64 69.96 6,865,638 +0.95(+1.37%)
Sep 10, 2021 69.75 69.81 68.96 69.01 8,905,243 -0.08(-0.11%)
Sep 09, 2021 68.90 69.23 68.82 69.09 8,453,505 +0.61(+0.89%)
Sep 08, 2021 68.93 69.00 68.45 68.48 4,673,631 -0.29(-0.43%)
Sep 07, 2021 68.24 68.89 68.14 68.78 9,519,242 +0.71(+1.04%)
Sep 03, 2021 67.34 68.17 67.34 68.07 15,106,885 +1.88(+2.84%)
Sep 02, 2021 66.18 66.41 66.05 66.19 9,661,777 +0.30(+0.46%)
Sep 01, 2021 65.76 66.07 65.70 65.89 9,299,954 +1.05(+1.62%)
Aug 31, 2021 65.02 65.10 64.82 64.83 5,303,215 +0.34(+0.53%)
Aug 30, 2021 64.57 64.58 64.42 64.49 4,450,962 -0.09(-0.13%)
Aug 27, 2021 64.00 64.59 63.96 64.58 4,281,102 +0.45(+0.69%)
Aug 26, 2021 64.25 64.32 64.04 64.13 3,902,219 -0.33(-0.51%)
Aug 25, 2021 64.30 64.51 64.24 64.46 4,690,809 -0.12(-0.19%)
Aug 24, 2021 64.43 64.77 64.40 64.59 6,355,758 +0.57(+0.89%)
Aug 23, 2021 63.86 64.14 63.82 64.02 4,252,540 +0.83(+1.32%)
Aug 20, 2021 62.79 63.23 62.71 63.18 5,217,097 +0.05(+0.08%)
Aug 19, 2021 62.96 63.29 62.91 63.14 6,368,451 -0.61(-0.95%)
Aug 18, 2021 63.98 64.15 63.72 63.74 3,819,427 -0.33(-0.52%)
Aug 17, 2021 63.84 64.10 63.76 64.07 4,225,590 -0.54(-0.84%)
Aug 16, 2021 64.41 64.61 64.19 64.61 3,368,911 -0.45(-0.68%)
Aug 13, 2021 64.94 65.09 64.87 65.06 3,116,713 +0.20(+0.31%)
Aug 12, 2021 64.70 64.86 64.47 64.86 3,777,434 -0.22(-0.33%)
Aug 11, 2021 65.03 65.11 64.87 65.08 3,893,643 +0.80(+1.24%)
Aug 10, 2021 64.07 64.28 64.05 64.28 2,425,131 +0.04(+0.06%)
Aug 09, 2021 64.15 64.34 64.05 64.25 6,463,074 -0.04(-0.06%)
Aug 06, 2021 64.30 64.38 64.15 64.28 2,853,516 -0.13(-0.21%)
Aug 05, 2021 64.40 64.48 64.33 64.42 2,754,930 +0.38(+0.59%)
Aug 04, 2021 64.29 64.36 63.96 64.04 3,336,708 -0.66(-1.03%)
Aug 03, 2021 64.44 64.72 64.13 64.70 3,945,179 +0.47(+0.74%)
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.