Japan Ishares MSCI ETF (NY: EWJ )

67.00 USD -0.61 (-0.90%)
Streaming Delayed Price Updated: 4:16 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 68.01 68.35 67.21 67.61 11,738,479 -0.65(-0.95%)
Mar 03, 2021 68.58 68.75 68.25 68.26 10,593,456 -0.41(-0.60%)
Mar 02, 2021 68.80 68.98 68.55 68.67 9,525,833 -0.68(-0.98%)
Mar 01, 2021 68.83 69.40 68.83 69.35 6,603,825 +1.13(+1.66%)
Feb 26, 2021 68.70 68.72 68.00 68.22 19,004,200 -0.99(-1.43%)
Feb 25, 2021 70.36 70.49 69.00 69.21 10,938,320 -1.21(-1.72%)
Feb 24, 2021 69.87 70.56 69.73 70.42 7,036,691 -0.59(-0.83%)
Feb 23, 2021 70.89 71.22 70.35 71.01 6,817,611 -0.16(-0.22%)
Feb 22, 2021 70.97 71.55 70.95 71.17 6,059,274 -0.17(-0.24%)
Feb 19, 2021 71.18 71.47 71.11 71.34 4,486,100 +0.44(+0.62%)
Feb 18, 2021 70.65 70.96 70.43 70.90 5,794,514 -0.86(-1.20%)
Feb 17, 2021 71.61 71.90 71.39 71.76 7,591,833 -0.10(-0.14%)
Feb 16, 2021 72.04 72.28 71.82 71.86 5,283,364 +0.31(+0.43%)
Feb 12, 2021 71.08 71.56 71.08 71.55 3,884,700 +0.44(+0.62%)
Feb 11, 2021 71.02 71.14 70.78 71.11 4,258,065 +0.37(+0.52%)
Feb 10, 2021 71.03 71.10 70.44 70.74 5,202,789 -0.13(-0.18%)
Feb 09, 2021 70.72 71.00 70.64 70.87 4,034,999 +0.38(+0.54%)
Feb 08, 2021 70.53 70.59 70.35 70.49 6,378,082 +1.24(+1.79%)
Feb 05, 2021 69.24 69.32 69.02 69.25 4,109,100 +0.54(+0.79%)
Feb 04, 2021 68.32 68.72 68.29 68.71 4,412,323 +0.08(+0.12%)
Feb 03, 2021 68.55 68.73 68.45 68.63 9,547,564 +0.40(+0.59%)
Feb 02, 2021 67.91 68.29 67.76 68.23 7,269,445 +0.54(+0.80%)
Feb 01, 2021 67.56 67.75 67.28 67.69 5,681,779 +0.70(+1.04%)
Jan 29, 2021 67.44 67.67 66.62 66.99 9,213,100 -1.45(-2.12%)
Jan 28, 2021 67.86 68.77 67.82 68.44 5,425,377 +0.44(+0.65%)
Jan 27, 2021 68.67 68.68 67.88 68.00 12,438,783 -1.52(-2.19%)
Jan 26, 2021 69.34 69.60 69.32 69.52 4,732,755 +0.01(+0.01%)
Jan 25, 2021 68.93 69.53 68.55 69.51 6,877,225 +0.27(+0.39%)
Jan 22, 2021 68.88 69.35 68.83 69.24 4,853,200 +0.04(+0.06%)
Jan 21, 2021 69.26 69.30 68.73 69.20 4,822,238 -0.27(-0.39%)
Jan 20, 2021 69.01 69.52 68.91 69.47 4,888,002 +0.35(+0.51%)
Jan 19, 2021 69.03 69.18 68.76 69.12 6,168,964 +0.40(+0.58%)
Jan 15, 2021 68.84 68.96 68.31 68.72 6,328,000 -1.20(-1.72%)
Jan 14, 2021 69.71 70.13 69.68 69.92 5,827,576 +0.72(+1.04%)
Jan 13, 2021 69.07 69.35 69.01 69.20 5,874,795 +0.20(+0.29%)
Jan 12, 2021 68.57 69.04 68.49 69.00 5,904,284 +0.36(+0.52%)
Jan 11, 2021 68.41 68.93 68.33 68.64 5,599,326 -0.65(-0.94%)
Jan 08, 2021 69.14 69.32 68.55 69.29 9,557,300 +1.25(+1.84%)
Jan 07, 2021 67.87 68.18 67.81 68.04 8,367,034 -0.14(-0.21%)
Jan 06, 2021 67.31 68.39 67.28 68.18 7,863,468 +0.80(+1.19%)
Jan 05, 2021 67.00 67.57 67.00 67.38 5,756,182 +0.62(+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.