Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Ishares MSCI ETF (NY: EWJ )

67.95 -0.39 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.21 48.26 48.01 48.16 6,049,428 +0.16(+0.34%)
Jun 29, 2017 48.27 48.34 47.82 48.00 8,358,210 -0.48(-1.00%)
Jun 28, 2017 48.27 48.51 48.23 48.48 7,572,282 +0.22(+0.45%)
Jun 27, 2017 48.38 48.39 48.22 48.27 4,300,101 -0.12(-0.24%)
Jun 26, 2017 48.58 48.62 48.37 48.39 5,261,082 -0.13(-0.28%)
Jun 23, 2017 48.48 48.55 48.44 48.52 3,814,905 -0.04(-0.07%)
Jun 22, 2017 48.52 48.56 48.48 48.56 11,033,836 +0.10(+0.20%)
Jun 21, 2017 48.46 48.48 48.39 48.46 7,873,102 -0.07(-0.15%)
Jun 20, 2017 48.53 48.61 48.50 48.53 13,108,065 +0.02(+0.03%)
Jun 19, 2017 48.47 48.55 48.43 48.51 9,286,606 +0.15(+0.31%)
Jun 16, 2017 48.22 48.37 48.18 48.36 9,185,309 +0.20(+0.41%)
Jun 15, 2017 48.04 48.21 47.94 48.16 12,169,734 -0.47(-0.97%)
Jun 14, 2017 48.74 48.80 48.52 48.64 7,679,700 -0.03(-0.05%)
Jun 13, 2017 48.60 48.69 48.57 48.66 3,886,291 +0.27(+0.55%)
Jun 12, 2017 48.33 48.44 48.29 48.40 4,955,962 +0.15(+0.31%)
Jun 09, 2017 48.30 48.47 48.09 48.25 10,005,826 -0.44(-0.90%)
Jun 08, 2017 48.71 48.73 48.61 48.68 11,131,429 -0.12(-0.24%)
Jun 07, 2017 48.90 48.91 48.77 48.80 3,317,120 -0.02(-0.04%)
Jun 06, 2017 48.81 48.88 48.77 48.82 3,981,535 +0.04(+0.07%)
Jun 05, 2017 48.77 48.84 48.75 48.78 4,358,082 -0.19(-0.38%)
Jun 02, 2017 48.71 48.97 48.66 48.97 6,944,972 +1.01(+2.10%)
Jun 01, 2017 47.90 47.97 47.83 47.96 7,002,934 +0.43(+0.90%)
May 31, 2017 47.62 47.62 47.48 47.53 3,171,831 +0.00(+0.00%)
May 30, 2017 47.49 47.60 47.45 47.53 3,900,249 +0.10(+0.21%)
May 26, 2017 47.30 47.43 47.25 47.43 2,862,254 +0.03(+0.06%)
May 25, 2017 47.35 47.44 47.32 47.41 2,655,173 +0.12(+0.26%)
May 24, 2017 47.18 47.28 47.12 47.28 3,201,121 -0.07(-0.15%)
May 23, 2017 47.40 47.43 47.34 47.35 3,728,808 +0.06(+0.13%)
May 22, 2017 47.27 47.34 47.24 47.29 3,114,425 -0.03(-0.06%)
May 19, 2017 47.16 47.34 47.12 47.32 7,829,670 +0.38(+0.82%)
May 18, 2017 46.76 46.98 46.67 46.93 5,751,911 +0.12(+0.27%)
May 17, 2017 46.92 46.98 46.76 46.81 7,926,566 -0.07(-0.15%)
May 16, 2017 46.95 46.98 46.77 46.88 4,406,510 +0.04(+0.08%)
May 15, 2017 46.84 46.92 46.82 46.84 4,520,571 +0.13(+0.29%)
May 12, 2017 46.70 46.78 46.68 46.71 5,234,924 +0.12(+0.25%)
May 11, 2017 46.67 46.69 46.58 46.59 7,763,380 -0.12(-0.27%)
May 10, 2017 46.80 46.81 46.72 46.72 5,733,765 -0.21(-0.46%)
May 09, 2017 46.95 46.99 46.86 46.93 8,084,100 -0.15(-0.32%)
May 08, 2017 47.17 47.19 47.06 47.09 13,517,101 +0.02(+0.04%)
May 05, 2017 46.86 47.09 46.83 47.07 6,578,370 +0.26(+0.55%)
May 04, 2017 46.63 46.83 46.58 46.81 7,153,730 +0.12(+0.25%)
May 03, 2017 46.51 46.77 46.45 46.69 5,346,780 +0.12(+0.25%)
May 02, 2017 46.67 46.68 46.56 46.58 4,515,441 +0.14(+0.31%)
May 01, 2017 46.43 46.48 46.37 46.43 4,195,612 +0.18(+0.39%)
Apr 28, 2017 46.30 46.32 46.24 46.26 7,046,567 -0.22(-0.48%)
Apr 27, 2017 46.50 46.53 46.39 46.48 7,940,182 +0.04(+0.08%)
Apr 26, 2017 46.46 46.58 46.43 46.44 8,418,627 +0.05(+0.12%)
Apr 25, 2017 46.43 46.51 46.37 46.39 4,079,322 +0.17(+0.37%)
Apr 24, 2017 46.22 46.25 46.13 46.22 5,737,422 +0.32(+0.70%)
Apr 21, 2017 45.89 45.94 45.85 45.90 7,192,774 +0.17(+0.37%)
Apr 20, 2017 45.66 45.77 45.65 45.73 12,536,846 +0.28(+0.61%)
Apr 19, 2017 45.59 45.61 45.40 45.45 4,803,586 -0.03(-0.06%)
Apr 18, 2017 45.45 45.48 45.36 45.48 6,116,705 -0.14(-0.31%)
Apr 17, 2017 45.55 45.67 45.52 45.62 5,721,621 +0.48(+1.07%)
Apr 13, 2017 45.25 45.25 45.11 45.14 4,122,173 -0.38(-0.84%)
Apr 12, 2017 45.46 45.58 45.39 45.52 4,907,847 -0.15(-0.33%)
Apr 11, 2017 45.59 45.69 45.40 45.68 5,557,549 +0.23(+0.51%)
Apr 10, 2017 45.40 45.50 45.35 45.44 3,599,583 -0.11(-0.24%)
Apr 07, 2017 45.57 45.66 45.49 45.55 5,763,339 +0.10(+0.22%)
Apr 06, 2017 45.35 45.46 45.32 45.45 5,049,790 -0.23(-0.51%)
Apr 05, 2017 45.89 45.98 45.69 45.69 9,827,543 -0.32(-0.70%)
Apr 04, 2017 45.92 46.09 45.83 46.01 13,764,183 -0.16(-0.35%)
Apr 03, 2017 45.99 46.19 45.89 46.17 6,412,175 +0.23(+0.50%)
Mar 31, 2017 45.77 45.95 45.74 45.94 7,829,609 -0.43(-0.92%)
Mar 30, 2017 46.35 46.42 46.33 46.36 4,873,714 -0.26(-0.55%)
Mar 29, 2017 46.55 46.63 46.53 46.62 5,714,883 -0.06(-0.13%)
Mar 28, 2017 46.47 46.72 46.46 46.68 9,097,637 +0.39(+0.85%)
Mar 27, 2017 46.07 46.35 46.03 46.29 6,554,236 +0.03(+0.06%)
Mar 24, 2017 46.26 46.41 46.26 46.27 6,786,687 +0.29(+0.62%)
Mar 23, 2017 45.88 46.10 45.83 45.98 6,643,939 +0.04(+0.08%)
Mar 22, 2017 45.83 45.98 45.74 45.94 6,598,021 +0.06(+0.14%)
Mar 21, 2017 46.37 46.39 45.82 45.88 12,092,453 -0.36(-0.78%)
Mar 20, 2017 46.30 46.37 46.14 46.24 4,989,732 +0.02(+0.03%)
Mar 17, 2017 46.20 46.30 46.15 46.23 5,994,630 +0.15(+0.33%)
Mar 16, 2017 46.43 46.46 46.06 46.08 11,968,731 -0.09(-0.19%)
Mar 15, 2017 45.79 46.27 45.78 46.17 10,682,318 +0.46(+1.01%)
Mar 14, 2017 45.77 45.79 45.67 45.70 14,895,947 -0.32(-0.70%)
Mar 13, 2017 46.01 46.07 45.96 46.02 5,376,809 +0.23(+0.51%)
Mar 10, 2017 45.75 45.82 45.69 45.79 5,702,529 +0.33(+0.73%)
Mar 09, 2017 45.36 45.50 45.35 45.46 4,250,879 +0.00(+0.00%)
Mar 08, 2017 45.55 45.58 45.43 45.46 3,610,234 -0.14(-0.31%)
Mar 07, 2017 45.68 45.75 45.60 45.60 4,650,026 -0.11(-0.23%)
Mar 06, 2017 45.69 45.75 45.62 45.71 4,607,145 -0.11(-0.23%)
Mar 03, 2017 45.75 45.84 45.65 45.82 5,592,819 +0.03(+0.06%)
Mar 02, 2017 45.97 45.98 45.75 45.79 6,162,650 -0.44(-0.95%)
Mar 01, 2017 46.10 46.35 46.08 46.23 7,468,433 +0.54(+1.17%)
Feb 28, 2017 45.78 45.83 45.63 45.69 6,590,419 -0.12(-0.25%)
Feb 27, 2017 45.72 45.82 45.68 45.81 4,010,759 -0.14(-0.31%)
Feb 24, 2017 45.82 45.97 45.81 45.95 6,249,450 -0.10(-0.21%)
Feb 23, 2017 46.13 46.17 45.96 46.05 5,524,155 -0.04(-0.10%)
Feb 22, 2017 46.02 46.10 45.95 46.10 12,011,351 +0.05(+0.12%)
Feb 21, 2017 45.93 46.11 45.93 46.04 4,706,918 +0.38(+0.84%)
Feb 17, 2017 45.66 45.66 45.66 0 -0.03(-0.06%)
Feb 16, 2017 45.56 45.69 45.48 45.69 8,386,723 +0.05(+0.12%)
Feb 15, 2017 45.44 45.67 45.41 45.63 6,257,882 -0.04(-0.10%)
Feb 14, 2017 45.57 45.72 45.39 45.68 9,090,206 -0.33(-0.72%)
Feb 13, 2017 45.94 46.11 45.93 46.01 3,065,817 +0.18(+0.39%)
Feb 10, 2017 45.76 45.86 45.72 45.83 4,824,204 +0.32(+0.71%)
Feb 09, 2017 45.35 45.60 45.24 45.51 6,492,411 -0.06(-0.14%)
Feb 08, 2017 45.59 45.60 45.49 45.57 3,429,904 +0.13(+0.29%)
Feb 07, 2017 45.42 45.48 45.40 45.44 3,486,733 -0.03(-0.06%)
Feb 06, 2017 45.31 45.48 45.24 45.46 3,736,800 -0.07(-0.16%)
Feb 03, 2017 45.37 45.60 45.35 45.53 7,096,318 +0.21(+0.45%)
Feb 02, 2017 45.21 45.36 45.16 45.33 4,494,018 -0.02(-0.04%)
Feb 01, 2017 45.45 45.51 45.29 45.35 10,800,329 +0.24(+0.53%)
Jan 31, 2017 45.11 45.18 44.88 45.11 11,562,176 -0.11(-0.24%)
Jan 30, 2017 45.23 45.27 44.98 45.21 8,242,145 -0.12(-0.28%)
Jan 27, 2017 45.47 45.51 45.28 45.34 7,208,233 -0.37(-0.82%)
Jan 26, 2017 45.90 45.94 45.71 45.71 8,848,185 +0.06(+0.14%)
Jan 25, 2017 45.39 45.66 45.35 45.65 16,089,883 +0.47(+1.05%)
Jan 24, 2017 44.96 45.21 44.93 45.18 6,705,449 +0.12(+0.26%)
Jan 23, 2017 44.93 45.13 44.89 45.06 10,770,849 +0.03(+0.06%)
Jan 20, 2017 45.10 45.14 44.92 45.03 6,510,298 +0.29(+0.64%)
Jan 19, 2017 44.85 44.87 44.61 44.75 5,947,595 -0.12(-0.28%)
Jan 18, 2017 44.86 44.95 44.75 44.87 5,637,707 -0.01(-0.02%)
Jan 17, 2017 44.89 45.02 44.79 44.88 9,565,779 -0.51(-1.12%)
Jan 13, 2017 45.39 45.39 45.39 0 +0.29(+0.63%)
Jan 12, 2017 45.10 45.13 44.85 45.11 9,942,154 -0.07(-0.16%)
Jan 11, 2017 44.93 45.19 44.91 45.18 8,331,184 +0.29(+0.66%)
Jan 10, 2017 44.88 45.02 44.85 44.88 5,809,163 -0.17(-0.38%)
Jan 09, 2017 45.03 45.06 44.95 45.05 5,351,478 +0.04(+0.10%)
Jan 06, 2017 44.96 45.09 44.93 45.01 4,064,933 -0.07(-0.16%)
Jan 05, 2017 45.05 45.17 45.02 45.08 8,269,730 +0.26(+0.58%)
Jan 04, 2017 44.58 44.85 44.58 44.82 12,130,190 +0.88(+2.01%)
Jan 03, 2017 43.76 43.96 43.64 43.94 10,777,493 +0.36(+0.82%)
Dec 30, 2016 43.58 43.58 43.58 0 -0.02(-0.04%)
Dec 29, 2016 43.64 43.70 43.52 43.60 5,486,341 -0.45(-1.01%)
Dec 28, 2016 44.14 44.17 44.01 44.04 4,200,958 -0.06(-0.14%)
Dec 27, 2016 44.12 44.17 44.08 44.11 4,396,231 -0.28(-0.62%)
Dec 23, 2016 44.38 44.38 44.38 0 +0.08(+0.18%)
Dec 22, 2016 44.19 44.30 44.17 44.30 5,417,352 -0.07(-0.16%)
Dec 21, 2016 44.37 44.39 44.28 44.37 5,084,982 -0.24(-0.53%)
Dec 20, 2016 44.56 44.64 44.54 44.61 6,381,615 +0.04(+0.10%)
Dec 19, 2016 44.47 44.66 44.47 44.57 5,977,617 +0.38(+0.86%)
Dec 16, 2016 44.23 44.31 44.09 44.19 9,699,886 -0.39(-0.87%)
Dec 15, 2016 44.48 44.59 44.40 44.58 11,370,033 +0.00(+0.00%)
Dec 14, 2016 45.00 45.04 44.50 44.58 16,118,504 -0.70(-1.54%)
Dec 13, 2016 45.14 45.31 45.11 45.27 9,146,855 +0.53(+1.18%)
Dec 12, 2016 44.91 44.95 44.70 44.74 5,483,842 -0.44(-0.98%)
Dec 09, 2016 45.09 45.21 45.03 45.18 5,159,342 +0.13(+0.29%)
Dec 08, 2016 44.93 45.13 44.92 45.05 10,252,552 +0.51(+1.15%)
Dec 07, 2016 44.10 44.62 44.10 44.54 7,816,282 +0.65(+1.49%)
Dec 06, 2016 43.77 43.97 43.72 43.89 10,200,747 +0.19(+0.44%)
Dec 05, 2016 43.65 43.86 43.65 43.69 14,942,571 -0.05(-0.12%)
Dec 02, 2016 43.63 43.76 43.58 43.75 6,207,678 +0.13(+0.30%)
Dec 01, 2016 43.75 43.78 43.55 43.62 7,953,017 -0.37(-0.84%)
Nov 30, 2016 44.17 44.18 43.94 43.99 10,864,762 -0.07(-0.16%)
Nov 29, 2016 44.00 44.25 43.94 44.06 11,926,628 +0.04(+0.10%)
Nov 28, 2016 43.90 44.05 43.88 44.01 10,581,012 +0.38(+0.87%)
Nov 25, 2016 43.58 43.66 43.53 43.63 9,262,175 -0.37(-0.84%)
Nov 23, 2016 44.00 44.00 44.00 0 +0.00(+0.00%)
Nov 22, 2016 44.01 44.04 43.81 44.00 10,687,630 +0.11(+0.24%)
Nov 21, 2016 43.71 43.93 43.71 43.90 6,177,920 +0.35(+0.81%)
Nov 18, 2016 43.61 43.66 43.51 43.55 9,148,366 -0.66(-1.50%)
Nov 17, 2016 43.87 44.22 43.86 44.21 18,381,562 +0.65(+1.50%)
Nov 16, 2016 43.69 43.79 43.55 43.55 16,367,923 -0.21(-0.48%)
Nov 15, 2016 43.61 43.83 43.60 43.77 17,536,770 +0.07(+0.16%)
Nov 14, 2016 43.61 43.70 43.47 43.69 11,610,045 +0.05(+0.12%)
Nov 11, 2016 43.58 43.70 43.47 43.64 8,455,758 +0.06(+0.14%)
Nov 10, 2016 43.64 43.80 43.31 43.58 22,724,082 +0.04(+0.08%)
Nov 09, 2016 43.42 43.84 43.35 43.55 22,030,952 -0.37(-0.84%)
Nov 08, 2016 43.73 44.08 43.69 43.92 12,677,028 -0.05(-0.12%)
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.