Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.67 64.69 64.00 64.22 20,189,124 -0.93(-1.43%)
Feb 25, 2021 66.23 66.35 64.95 65.15 11,620,331 -1.14(-1.72%)
Feb 24, 2021 65.77 66.42 65.64 66.29 7,475,433 -0.56(-0.83%)
Feb 23, 2021 66.73 67.04 66.22 66.84 7,242,693 -0.15(-0.22%)
Feb 22, 2021 66.80 67.35 66.79 66.99 6,437,073 -0.16(-0.24%)
Feb 19, 2021 67.00 67.28 66.94 67.15 4,765,811 +0.41(+0.62%)
Feb 18, 2021 66.50 66.80 66.30 66.74 6,155,805 -0.81(-1.20%)
Feb 17, 2021 67.41 67.68 67.20 67.55 8,065,188 -0.09(-0.14%)
Feb 16, 2021 67.81 68.04 67.60 67.64 5,612,785 +0.29(+0.43%)
Feb 12, 2021 66.91 67.36 66.91 67.35 4,126,913 +0.41(+0.62%)
Feb 11, 2021 66.85 66.96 66.63 66.94 4,523,558 +0.35(+0.52%)
Feb 10, 2021 66.86 66.93 66.31 66.59 5,527,186 -0.12(-0.18%)
Feb 09, 2021 66.57 66.83 66.49 66.71 4,286,584 +0.36(+0.54%)
Feb 08, 2021 66.39 66.45 66.22 66.35 6,775,759 +1.17(+1.79%)
Feb 05, 2021 65.18 65.25 64.97 65.19 4,365,305 +0.51(+0.79%)
Feb 04, 2021 64.31 64.69 64.29 64.68 4,687,434 +0.08(+0.12%)
Feb 03, 2021 64.53 64.70 64.43 64.60 10,142,861 +0.38(+0.59%)
Feb 02, 2021 63.92 64.29 63.78 64.23 7,722,699 +0.51(+0.80%)
Feb 01, 2021 63.59 63.77 63.33 63.72 6,036,041 +0.66(+1.04%)
Jan 29, 2021 63.48 63.70 62.71 63.06 9,787,543 -1.36(-2.12%)
Jan 28, 2021 63.88 64.74 63.84 64.42 5,763,652 +0.41(+0.65%)
Jan 27, 2021 64.64 64.65 63.90 64.01 13,214,349 -1.43(-2.19%)
Jan 26, 2021 65.27 65.52 65.25 65.44 5,027,845 +0.01(+0.01%)
Jan 25, 2021 64.88 65.45 64.53 65.43 7,306,024 +0.25(+0.39%)
Jan 22, 2021 64.84 65.28 64.79 65.18 5,155,800 +0.04(+0.06%)
Jan 21, 2021 65.19 65.23 64.70 65.14 5,122,907 -0.25(-0.39%)
Jan 20, 2021 64.96 65.44 64.87 65.39 5,192,772 +0.33(+0.51%)
Jan 19, 2021 64.98 65.12 64.72 65.06 6,553,603 +0.38(+0.58%)
Jan 15, 2021 64.80 64.92 64.30 64.69 6,722,555 -1.13(-1.72%)
Jan 14, 2021 65.62 66.01 65.59 65.82 6,190,929 +0.68(+1.04%)
Jan 13, 2021 65.02 65.28 64.96 65.14 6,241,092 +0.19(+0.29%)
Jan 12, 2021 64.55 64.99 64.47 64.95 6,272,420 +0.34(+0.52%)
Jan 11, 2021 64.39 64.89 64.32 64.61 5,948,447 -0.61(-0.94%)
Jan 08, 2021 65.08 65.26 64.53 65.22 10,153,204 +1.18(+1.84%)
Jan 07, 2021 63.89 64.18 63.83 64.05 8,888,724 -0.13(-0.21%)
Jan 06, 2021 63.36 64.37 63.33 64.18 8,353,760 +0.75(+1.19%)
Jan 05, 2021 63.07 63.60 63.07 63.43 6,115,083 +0.58(+0.93%)
Jan 04, 2021 63.65 63.66 62.73 62.84 9,786,046 -0.75(-1.18%)
Dec 31, 2020 63.59 63.59 63.59 5,078,686 +0.20(+0.31%)
Dec 30, 2020 63.61 63.83 63.37 63.40 5,078,686 +0.03(+0.04%)
Dec 29, 2020 63.59 63.67 63.32 63.37 8,567,280 +0.78(+1.25%)
Dec 28, 2020 62.56 62.65 62.49 62.59 4,252,651 +0.63(+1.02%)
Dec 24, 2020 61.98 62.03 61.94 61.96 2,553,891 -0.23(-0.36%)
Dec 23, 2020 62.05 62.32 62.05 62.18 5,257,242 +0.23(+0.36%)
Dec 22, 2020 61.84 62.02 61.63 61.96 11,919,109 -0.03(-0.05%)
Dec 21, 2020 61.43 62.07 61.39 61.99 9,703,567 -0.68(-1.08%)
Dec 18, 2020 62.93 62.93 62.54 62.66 5,196,275 -0.18(-0.28%)
Dec 17, 2020 62.89 62.95 62.74 62.84 7,495,622 +0.37(+0.59%)
Dec 16, 2020 62.35 62.49 62.16 62.47 6,136,753 -0.01(-0.02%)
Dec 15, 2020 62.19 62.49 62.13 62.48 5,459,433 +0.44(+0.71%)
Dec 14, 2020 62.42 62.47 61.98 62.04 4,579,552 +0.21(+0.33%)
Dec 11, 2020 61.68 61.86 61.60 61.84 5,672,941 +0.13(+0.21%)
Dec 10, 2020 61.30 61.80 61.26 61.71 5,581,384 +0.10(+0.17%)
Dec 09, 2020 61.77 61.77 61.13 61.60 7,147,994 +0.43(+0.71%)
Dec 08, 2020 60.95 61.24 60.87 61.17 4,478,773 +0.14(+0.23%)
Dec 07, 2020 61.13 61.31 60.83 61.03 7,301,569 -0.91(-1.47%)
Dec 04, 2020 61.74 61.94 61.70 61.94 8,106,213 +0.28(+0.46%)
Dec 03, 2020 61.73 61.92 61.58 61.66 4,782,189 +0.15(+0.24%)
Dec 02, 2020 61.38 61.65 61.29 61.51 7,222,472 -0.10(-0.17%)
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.