Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.45 64.66 64.23 64.52 5,302,912 -0.62(-0.95%)
Jun 29, 2021 65.30 65.33 65.05 65.14 4,467,907 +0.05(+0.07%)
Jun 28, 2021 65.21 65.21 65.00 65.09 5,247,058 -0.27(-0.41%)
Jun 25, 2021 65.36 65.40 65.16 65.36 3,698,093 +0.30(+0.46%)
Jun 24, 2021 64.89 65.09 64.84 65.06 3,501,310 +0.56(+0.87%)
Jun 23, 2021 64.54 64.65 64.34 64.50 5,129,839 -0.50(-0.76%)
Jun 22, 2021 64.96 65.18 64.80 65.00 5,878,944 +0.08(+0.12%)
Jun 21, 2021 64.31 64.98 64.18 64.92 5,720,847 +0.68(+1.06%)
Jun 18, 2021 64.39 64.50 64.17 64.24 7,032,507 -1.50(-2.28%)
Jun 17, 2021 65.69 65.83 65.48 65.74 6,163,135 -0.25(-0.38%)
Jun 16, 2021 66.16 66.25 65.67 65.99 6,011,865 -0.11(-0.16%)
Jun 15, 2021 66.03 66.11 65.88 66.09 5,417,908 +0.32(+0.48%)
Jun 14, 2021 65.69 65.79 65.53 65.78 3,102,400 -0.02(-0.03%)
Jun 11, 2021 65.71 65.83 65.57 65.80 3,829,412 +0.10(+0.15%)
Jun 10, 2021 65.73 65.88 65.60 65.70 10,141,251 +0.28(+0.43%)
Jun 09, 2021 65.70 65.73 65.38 65.42 4,843,625 -0.46(-0.71%)
Jun 08, 2021 66.09 66.18 65.83 65.89 6,953,872 -0.32(-0.49%)
Jun 07, 2021 66.16 66.21 65.90 66.21 6,089,345 +0.26(+0.39%)
Jun 04, 2021 65.81 66.11 65.72 65.95 7,733,627 +0.71(+1.09%)
Jun 03, 2021 65.21 65.37 65.02 65.24 5,127,758 +0.02(+0.03%)
Jun 02, 2021 65.20 65.37 65.13 65.22 6,067,109 +0.60(+0.92%)
Jun 01, 2021 65.01 65.06 64.59 64.63 5,814,721 -0.41(-0.63%)
May 28, 2021 65.15 65.31 65.00 65.03 5,037,136 +0.29(+0.45%)
May 27, 2021 64.75 64.88 64.55 64.74 5,790,335 +0.05(+0.07%)
May 26, 2021 64.67 64.81 64.62 64.69 3,284,883 +0.14(+0.22%)
May 25, 2021 64.77 64.80 64.38 64.55 3,579,405 -0.15(-0.23%)
May 24, 2021 64.59 64.78 64.52 64.70 4,264,977 +0.28(+0.44%)
May 21, 2021 64.43 64.55 64.08 64.42 7,475,596 +0.35(+0.55%)
May 20, 2021 63.80 64.27 63.76 64.07 6,616,648 +0.58(+0.91%)
May 19, 2021 63.31 63.74 63.16 63.49 7,479,549 -0.32(-0.51%)
May 18, 2021 64.08 64.22 63.76 63.81 6,539,860 +0.80(+1.26%)
May 17, 2021 62.98 63.08 62.80 63.01 5,264,326 -0.53(-0.84%)
May 14, 2021 63.24 63.56 63.20 63.54 7,162,979 +0.99(+1.58%)
May 13, 2021 62.00 62.66 62.00 62.56 9,989,964 +0.51(+0.83%)
May 12, 2021 63.07 63.29 61.86 62.05 14,705,107 -2.20(-3.42%)
May 11, 2021 63.84 64.35 63.66 64.25 10,501,740 -1.11(-1.70%)
May 10, 2021 65.93 65.98 65.32 65.36 8,776,226 -0.13(-0.20%)
May 07, 2021 65.12 65.55 65.00 65.49 7,800,047 +0.32(+0.49%)
May 06, 2021 64.64 65.18 64.55 65.17 12,940,383 +0.52(+0.81%)
May 05, 2021 64.58 64.86 64.30 64.64 10,976,128 +0.77(+1.20%)
May 04, 2021 64.16 64.31 63.54 63.88 8,448,850 -0.82(-1.26%)
May 03, 2021 64.40 64.72 64.28 64.69 5,730,272 +0.76(+1.19%)
Apr 30, 2021 64.19 64.29 63.71 63.93 6,902,931 -0.59(-0.91%)
Apr 29, 2021 64.61 64.67 64.14 64.52 5,947,436 +0.06(+0.09%)
Apr 28, 2021 64.44 64.66 64.33 64.46 4,842,818 -0.02(-0.03%)
Apr 27, 2021 64.47 64.62 64.36 64.48 4,062,985 -0.80(-1.22%)
Apr 26, 2021 65.36 65.47 65.14 65.28 6,338,725 -0.25(-0.38%)
Apr 23, 2021 65.18 65.73 65.14 65.53 11,016,491 +0.58(+0.89%)
Apr 22, 2021 65.36 65.41 64.82 64.95 7,402,479 +0.11(+0.18%)
Apr 21, 2021 64.10 64.87 64.08 64.83 7,415,677 +0.55(+0.86%)
Apr 20, 2021 64.53 64.63 64.06 64.28 9,528,255 -1.42(-2.16%)
Apr 19, 2021 66.15 66.20 65.48 65.71 11,659,321 -0.64(-0.96%)
Apr 16, 2021 66.31 66.34 66.18 66.34 3,357,980 +0.08(+0.11%)
Apr 15, 2021 66.26 66.34 66.17 66.27 6,654,964 +0.31(+0.47%)
Apr 14, 2021 65.83 66.19 65.78 65.95 5,933,884 -0.12(-0.19%)
Apr 13, 2021 65.73 66.11 65.67 66.08 3,075,813 +0.42(+0.64%)
Apr 12, 2021 65.75 65.83 65.51 65.66 3,003,177 -0.41(-0.62%)
Apr 09, 2021 65.73 66.07 65.73 66.07 5,232,851 +0.46(+0.69%)
Apr 08, 2021 65.64 65.65 65.49 65.61 4,136,089 +0.07(+0.10%)
Apr 07, 2021 65.26 65.55 65.26 65.55 4,897,582 +0.19(+0.29%)
Apr 06, 2021 65.31 65.48 65.16 65.36 4,930,322 -1.01(-1.51%)
Apr 05, 2021 65.91 66.39 65.88 66.36 5,453,143 +0.80(+1.21%)
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.