Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.35 -0.26 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.38 67.48 66.95 67.08 14,629,460 -0.71(-1.04%)
Sep 29, 2021 67.90 68.08 67.68 67.79 6,954,599 -0.04(-0.06%)
Sep 28, 2021 68.34 68.41 67.70 67.82 14,844,600 -1.50(-2.16%)
Sep 27, 2021 69.17 69.40 69.11 69.32 6,586,567 -0.06(-0.08%)
Sep 24, 2021 69.25 69.49 69.24 69.38 5,164,978 -0.24(-0.34%)
Sep 23, 2021 69.37 69.74 69.37 69.62 5,742,895 +0.40(+0.58%)
Sep 22, 2021 69.12 69.58 69.03 69.22 8,178,502 -0.51(-0.73%)
Sep 21, 2021 70.00 70.00 69.61 69.72 9,382,573 +0.62(+0.90%)
Sep 20, 2021 68.99 69.24 68.64 69.10 12,904,546 -1.01(-1.44%)
Sep 17, 2021 70.14 70.24 69.85 70.12 8,818,074 -0.50(-0.70%)
Sep 16, 2021 70.26 70.66 70.19 70.61 7,362,699 -0.16(-0.23%)
Sep 15, 2021 70.30 70.77 70.25 70.77 5,833,958 +0.69(+0.98%)
Sep 14, 2021 70.53 70.53 70.04 70.09 7,481,656 -0.39(-0.56%)
Sep 13, 2021 70.40 70.53 70.15 70.48 6,815,190 +0.95(+1.37%)
Sep 10, 2021 70.27 70.33 69.47 69.52 8,839,808 -0.08(-0.11%)
Sep 09, 2021 69.41 69.74 69.33 69.60 8,391,390 +0.61(+0.89%)
Sep 08, 2021 69.44 69.51 68.96 68.99 4,639,290 -0.30(-0.43%)
Sep 07, 2021 68.74 69.40 68.65 69.29 9,449,295 +0.72(+1.04%)
Sep 03, 2021 67.83 68.67 67.83 68.57 14,995,881 +1.89(+2.84%)
Sep 02, 2021 66.67 66.90 66.54 66.68 9,590,783 +0.31(+0.46%)
Sep 01, 2021 66.25 66.55 66.19 66.37 9,231,619 +1.06(+1.62%)
Aug 31, 2021 65.50 65.58 65.30 65.31 5,264,248 +0.34(+0.53%)
Aug 30, 2021 65.05 65.06 64.89 64.97 4,418,257 -0.09(-0.13%)
Aug 27, 2021 64.47 65.06 64.43 65.06 4,249,645 +0.45(+0.69%)
Aug 26, 2021 64.72 64.79 64.51 64.61 3,873,546 -0.33(-0.51%)
Aug 25, 2021 64.78 64.99 64.71 64.94 4,656,342 -0.12(-0.19%)
Aug 24, 2021 64.90 65.25 64.87 65.06 6,309,057 +0.57(+0.89%)
Aug 23, 2021 64.33 64.62 64.29 64.49 4,221,293 +0.84(+1.32%)
Aug 20, 2021 63.25 63.70 63.17 63.65 5,178,762 +0.05(+0.08%)
Aug 19, 2021 63.42 63.76 63.37 63.60 6,321,657 -0.61(-0.95%)
Aug 18, 2021 64.45 64.62 64.20 64.21 3,791,363 -0.33(-0.52%)
Aug 17, 2021 64.31 64.58 64.23 64.55 4,194,541 -0.54(-0.84%)
Aug 16, 2021 64.88 65.09 64.66 65.09 3,344,156 -0.45(-0.68%)
Aug 13, 2021 65.42 65.57 65.35 65.54 3,093,811 +0.20(+0.31%)
Aug 12, 2021 65.18 65.34 64.95 65.34 3,749,678 -0.22(-0.33%)
Aug 11, 2021 65.51 65.59 65.35 65.56 3,865,033 +0.80(+1.24%)
Aug 10, 2021 64.55 64.76 64.52 64.76 2,407,311 +0.04(+0.06%)
Aug 09, 2021 64.63 64.82 64.52 64.72 6,415,584 -0.04(-0.06%)
Aug 06, 2021 64.78 64.85 64.63 64.76 2,832,549 -0.13(-0.21%)
Aug 05, 2021 64.87 64.96 64.80 64.89 2,734,687 +0.38(+0.59%)
Aug 04, 2021 64.77 64.84 64.44 64.51 3,312,191 -0.67(-1.03%)
Aug 03, 2021 64.92 65.20 64.61 65.18 3,916,191 +0.48(+0.74%)
Aug 02, 2021 65.04 65.15 64.59 64.70 5,307,321 +0.62(+0.97%)
Jul 30, 2021 64.12 64.41 64.00 64.08 5,538,855 -0.71(-1.09%)
Jul 29, 2021 64.84 64.96 64.73 64.79 4,624,287 +0.22(+0.34%)
Jul 28, 2021 64.40 64.72 64.26 64.57 5,080,554 +0.34(+0.54%)
Jul 27, 2021 64.27 64.38 63.83 64.22 5,464,170 -0.35(-0.55%)
Jul 26, 2021 64.29 64.59 64.23 64.58 4,955,572 -0.23(-0.35%)
Jul 23, 2021 64.72 64.85 64.55 64.81 5,107,201 +0.36(+0.56%)
Jul 22, 2021 64.61 64.63 64.35 64.44 4,091,577 -0.04(-0.06%)
Jul 21, 2021 63.94 64.53 63.90 64.48 3,966,624 +0.46(+0.72%)
Jul 20, 2021 63.53 64.17 63.44 64.02 7,329,373 +0.75(+1.19%)
Jul 19, 2021 63.67 63.79 62.83 63.27 11,157,997 -0.92(-1.43%)
Jul 16, 2021 64.64 64.65 64.06 64.19 5,041,404 -0.66(-1.02%)
Jul 15, 2021 64.79 65.00 64.67 64.84 4,256,523 -0.80(-1.22%)
Jul 14, 2021 65.69 65.82 65.53 65.65 3,383,453 +0.32(+0.50%)
Jul 13, 2021 65.53 65.60 65.10 65.32 3,913,652 -0.21(-0.32%)
Jul 12, 2021 65.24 65.55 65.20 65.53 7,050,169 +0.19(+0.29%)
Jul 09, 2021 64.92 65.35 64.87 65.34 6,954,623 +1.71(+2.69%)
Jul 08, 2021 63.53 63.85 63.38 63.63 6,607,290 -1.00(-1.55%)
Jul 07, 2021 64.63 64.76 64.36 64.63 5,702,444 +0.03(+0.04%)
Jul 06, 2021 64.89 64.91 64.28 64.61 4,669,835 -0.24(-0.37%)
Jul 02, 2021 64.72 64.85 64.54 64.84 5,502,079 +0.40(+0.62%)
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.