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 (%)
Mar 31, 2021 64.77 65.36 64.76 64.95 7,646,823 -0.63(-0.95%)
Mar 30, 2021 65.44 65.77 65.33 65.57 5,936,203 -0.48(-0.73%)
Mar 29, 2021 65.98 66.18 65.71 66.06 9,664,214 -0.40(-0.60%)
Mar 26, 2021 65.78 66.47 65.74 66.46 4,650,806 +0.87(+1.33%)
Mar 25, 2021 64.94 65.66 64.81 65.58 8,670,938 +0.74(+1.14%)
Mar 24, 2021 64.77 65.25 64.67 64.84 9,941,297 -0.72(-1.10%)
Mar 23, 2021 65.83 65.96 65.41 65.56 6,813,153 -1.00(-1.50%)
Mar 22, 2021 66.35 66.81 66.30 66.56 5,207,289 -0.45(-0.66%)
Mar 19, 2021 66.96 67.05 66.17 67.01 9,307,626 +0.48(+0.73%)
Mar 18, 2021 66.56 67.11 66.50 66.52 10,044,117 +0.18(+0.27%)
Mar 17, 2021 65.80 66.43 65.75 66.34 5,515,850 +0.43(+0.65%)
Mar 16, 2021 66.00 66.12 65.85 65.92 5,539,855 +0.22(+0.33%)
Mar 15, 2021 65.39 65.71 65.22 65.70 6,799,769 +0.35(+0.54%)
Mar 12, 2021 64.95 65.35 64.94 65.35 6,528,367 +0.85(+1.32%)
Mar 11, 2021 64.60 64.79 64.38 64.49 4,333,129 -0.32(-0.50%)
Mar 10, 2021 64.73 64.93 64.50 64.82 6,449,608 +0.23(+0.35%)
Mar 09, 2021 64.34 64.79 64.19 64.59 7,070,501 +0.70(+1.10%)
Mar 08, 2021 64.02 64.34 63.82 63.89 7,813,160 -0.72(-1.12%)
Mar 05, 2021 64.49 64.66 63.61 64.61 7,213,265 +0.52(+0.81%)
Mar 04, 2021 64.47 64.79 63.71 64.09 12,383,947 -0.62(-0.95%)
Mar 03, 2021 65.01 65.17 64.69 64.70 11,175,962 -0.39(-0.60%)
Mar 02, 2021 65.21 65.38 64.98 65.09 10,049,633 -0.64(-0.98%)
Mar 01, 2021 65.24 65.78 65.24 65.74 6,966,952 +1.07(+1.66%)
Feb 26, 2021 65.12 65.14 64.45 64.66 20,049,190 -0.94(-1.43%)
Feb 25, 2021 66.69 66.82 65.40 65.60 11,539,789 -1.15(-1.72%)
Feb 24, 2021 66.23 66.88 66.10 66.75 7,423,620 -0.56(-0.83%)
Feb 23, 2021 67.20 67.51 66.68 67.31 7,192,493 -0.15(-0.22%)
Feb 22, 2021 67.27 67.82 67.25 67.46 6,392,457 -0.16(-0.24%)
Feb 19, 2021 67.47 67.75 67.40 67.62 4,732,779 +0.42(+0.62%)
Feb 18, 2021 66.97 67.26 66.76 67.20 6,113,139 -0.82(-1.20%)
Feb 17, 2021 67.88 68.15 67.67 68.02 8,009,288 -0.09(-0.14%)
Feb 16, 2021 68.29 68.51 68.07 68.11 5,573,882 +0.29(+0.43%)
Feb 12, 2021 67.38 67.83 67.38 67.82 4,098,309 +0.42(+0.62%)
Feb 11, 2021 67.32 67.43 67.09 67.40 4,492,204 +0.35(+0.52%)
Feb 10, 2021 67.33 67.39 66.77 67.05 5,488,876 -0.12(-0.18%)
Feb 09, 2021 67.03 67.30 66.96 67.18 4,256,873 +0.36(+0.54%)
Feb 08, 2021 66.85 66.91 66.68 66.82 6,728,796 +1.18(+1.79%)
Feb 05, 2021 65.63 65.71 65.42 65.64 4,335,048 +0.51(+0.79%)
Feb 04, 2021 64.76 65.14 64.74 65.13 4,654,945 +0.08(+0.12%)
Feb 03, 2021 64.98 65.15 64.88 65.05 10,072,559 +0.38(+0.59%)
Feb 02, 2021 64.37 64.74 64.23 64.67 7,669,172 +0.51(+0.80%)
Feb 01, 2021 64.04 64.22 63.77 64.16 5,994,205 +0.66(+1.04%)
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%)
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.