Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.39 -0.32 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.52 64.92 64.48 64.86 6,830,707 -0.09(-0.15%)
Oct 28, 2021 64.77 65.07 64.75 64.96 8,786,275 +0.51(+0.79%)
Oct 27, 2021 64.76 64.99 64.41 64.44 8,521,870 -0.47(-0.73%)
Oct 26, 2021 65.34 64.92 7,603,149 +0.01(+0.01%)
Oct 25, 2021 64.75 65.11 64.59 64.91 7,822,484 +0.03(+0.04%)
Oct 22, 2021 64.90 65.15 64.75 64.88 9,417,352 +0.53(+0.83%)
Oct 21, 2021 64.38 64.72 64.24 64.35 12,582,733 -1.14(-1.74%)
Oct 20, 2021 65.40 65.63 65.36 65.49 5,306,923 -0.07(-0.10%)
Oct 19, 2021 65.49 65.74 65.41 65.55 5,334,198 +0.41(+0.63%)
Oct 18, 2021 64.89 65.27 64.79 65.14 5,336,102 -0.32(-0.49%)
Oct 15, 2021 65.47 65.63 65.34 65.47 8,893,473 +0.68(+1.05%)
Oct 14, 2021 64.87 64.91 64.66 64.78 5,761,208 +0.61(+0.95%)
Oct 13, 2021 64.13 64.24 63.83 64.18 4,550,452 -0.04(-0.06%)
Oct 12, 2021 64.37 64.51 64.15 64.22 4,619,998 -0.42(-0.65%)
Oct 11, 2021 65.29 65.39 64.63 64.63 4,218,585 +0.28(+0.44%)
Oct 08, 2021 64.62 64.67 64.24 64.35 9,239,341 -0.29(-0.45%)
Oct 07, 2021 64.45 64.98 64.42 64.64 12,023,452 +0.37(+0.58%)
Oct 06, 2021 63.49 64.33 63.15 64.27 14,755,586 -0.56(-0.86%)
Oct 05, 2021 64.56 65.09 64.49 64.83 11,519,948 +0.36(+0.56%)
Oct 04, 2021 65.24 65.32 64.03 64.47 14,280,356 -1.84(-2.77%)
Oct 01, 2021 66.16 66.48 65.62 66.31 14,197,551 -0.30(-0.46%)
Sep 30, 2021 66.92 67.01 66.48 66.61 14,731,535 -0.70(-1.04%)
Sep 29, 2021 67.43 67.61 67.21 67.32 7,003,123 -0.04(-0.06%)
Sep 28, 2021 67.87 67.93 67.23 67.35 14,948,175 -1.49(-2.16%)
Sep 27, 2021 68.69 68.92 68.63 68.84 6,632,524 -0.06(-0.08%)
Sep 24, 2021 68.77 69.00 68.76 68.90 5,201,016 -0.24(-0.34%)
Sep 23, 2021 68.89 69.26 68.89 69.14 5,782,965 +0.40(+0.58%)
Sep 22, 2021 68.64 69.10 68.55 68.74 8,235,566 -0.50(-0.73%)
Sep 21, 2021 69.52 69.52 69.13 69.24 9,448,038 +0.62(+0.90%)
Sep 20, 2021 68.51 68.76 68.16 68.62 12,994,585 -1.01(-1.44%)
Sep 17, 2021 69.66 69.75 69.37 69.63 8,879,600 -0.49(-0.70%)
Sep 16, 2021 69.77 70.18 69.71 70.12 7,414,071 -0.16(-0.23%)
Sep 15, 2021 69.81 70.28 69.76 70.28 5,874,663 +0.68(+0.98%)
Sep 14, 2021 70.04 70.04 69.56 69.60 7,533,858 -0.39(-0.56%)
Sep 13, 2021 69.91 70.04 69.67 69.99 6,862,741 +0.95(+1.37%)
Sep 10, 2021 69.78 69.84 68.99 69.04 8,901,486 -0.08(-0.11%)
Sep 09, 2021 68.93 69.26 68.85 69.12 8,449,939 +0.61(+0.89%)
Sep 08, 2021 68.96 69.03 68.48 68.51 4,671,660 -0.29(-0.43%)
Sep 07, 2021 68.26 68.92 68.17 68.81 9,515,226 +0.71(+1.04%)
Sep 03, 2021 67.36 68.20 67.36 68.09 15,100,512 +1.88(+2.84%)
Sep 02, 2021 66.21 66.43 66.07 66.22 9,657,701 +0.30(+0.46%)
Sep 01, 2021 65.79 66.09 65.73 65.91 9,296,031 +1.05(+1.62%)
Aug 31, 2021 65.05 65.13 64.85 64.86 5,300,978 +0.34(+0.53%)
Aug 30, 2021 64.59 64.60 64.44 64.52 4,449,084 -0.09(-0.13%)
Aug 27, 2021 64.03 64.61 63.99 64.60 4,279,296 +0.45(+0.69%)
Aug 26, 2021 64.27 64.34 64.06 64.16 3,900,573 -0.33(-0.51%)
Aug 25, 2021 64.33 64.54 64.26 64.49 4,688,830 -0.12(-0.19%)
Aug 24, 2021 64.45 64.79 64.42 64.61 6,353,077 +0.57(+0.89%)
Aug 23, 2021 63.88 64.17 63.85 64.04 4,250,746 +0.83(+1.32%)
Aug 20, 2021 62.81 63.26 62.74 63.21 5,214,896 +0.05(+0.08%)
Aug 19, 2021 62.98 63.31 62.94 63.16 6,365,765 -0.61(-0.95%)
Aug 18, 2021 64.01 64.17 63.75 63.77 3,817,816 -0.33(-0.52%)
Aug 17, 2021 63.86 64.13 63.78 64.10 4,223,807 -0.54(-0.84%)
Aug 16, 2021 64.43 64.64 64.22 64.64 3,367,490 -0.45(-0.68%)
Aug 13, 2021 64.96 65.12 64.90 65.09 3,115,398 +0.20(+0.31%)
Aug 12, 2021 64.73 64.89 64.50 64.89 3,775,841 -0.22(-0.33%)
Aug 11, 2021 65.06 65.14 64.90 65.11 3,892,000 +0.80(+1.24%)
Aug 10, 2021 64.10 64.31 64.08 64.31 2,424,108 +0.04(+0.06%)
Aug 09, 2021 64.18 64.37 64.07 64.27 6,460,348 -0.04(-0.06%)
Aug 06, 2021 64.33 64.41 64.18 64.31 2,852,312 -0.13(-0.21%)
Aug 05, 2021 64.42 64.51 64.35 64.44 2,753,767 +0.38(+0.59%)
Aug 04, 2021 64.32 64.39 63.99 64.06 3,335,301 -0.66(-1.03%)
Aug 03, 2021 64.47 64.75 64.16 64.73 3,943,515 +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.