Japan Ishares MSCI ETF (NY: EWJ )

69.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 69.32 69.71 69.25 69.68 2,916,727 +0.44(+0.64%)
Apr 12, 2021 69.34 69.42 69.08 69.24 2,847,848 -0.43(-0.62%)
Apr 09, 2021 69.31 69.67 69.31 69.67 4,962,200 +0.48(+0.69%)
Apr 08, 2021 69.22 69.23 69.06 69.19 3,922,164 +0.07(+0.10%)
Apr 07, 2021 68.82 69.13 68.82 69.12 4,644,271 +0.20(+0.29%)
Apr 06, 2021 68.87 69.05 68.71 68.92 4,675,318 -1.06(-1.51%)
Apr 05, 2021 69.50 70.01 69.47 69.98 5,171,098 +0.84(+1.21%)
Apr 01, 2021 68.68 69.24 68.62 69.14 5,159,900 +0.62(+0.90%)
Mar 31, 2021 68.33 68.95 68.32 68.52 7,248,261 -0.66(-0.95%)
Mar 30, 2021 69.04 69.39 68.92 69.18 5,626,800 -0.51(-0.73%)
Mar 29, 2021 69.61 69.82 69.32 69.69 9,160,502 -0.42(-0.60%)
Mar 26, 2021 69.40 70.12 69.36 70.11 4,408,400 +0.92(+1.33%)
Mar 25, 2021 68.51 69.28 68.38 69.19 8,218,997 +0.78(+1.14%)
Mar 24, 2021 68.33 68.83 68.23 68.41 9,423,143 -0.76(-1.10%)
Mar 23, 2021 69.45 69.59 69.01 69.17 6,458,043 -1.05(-1.50%)
Mar 22, 2021 70.00 70.48 69.95 70.22 4,935,878 -0.47(-0.66%)
Mar 19, 2021 70.64 70.74 69.81 70.69 8,822,500 +0.51(+0.73%)
Mar 18, 2021 70.22 70.79 70.15 70.18 9,520,604 +0.19(+0.27%)
Mar 17, 2021 69.42 70.08 69.37 69.99 5,228,357 +0.45(+0.65%)
Mar 16, 2021 69.63 69.75 69.47 69.54 5,251,111 +0.23(+0.33%)
Mar 15, 2021 68.99 69.32 68.81 69.31 6,445,356 +0.37(+0.54%)
Mar 12, 2021 68.52 68.94 68.51 68.94 6,188,100 +0.90(+1.32%)
Mar 11, 2021 68.15 68.35 67.92 68.04 4,107,281 -0.34(-0.50%)
Mar 10, 2021 68.29 68.50 68.04 68.38 6,113,446 +0.24(+0.35%)
Mar 09, 2021 67.88 68.35 67.72 68.14 6,701,977 +0.74(+1.10%)
Mar 08, 2021 67.54 67.88 67.33 67.40 7,405,928 -0.76(-1.12%)
Mar 05, 2021 68.04 68.22 67.11 68.16 6,837,300 +0.55(+0.81%)
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%)
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.