Japan Ishares MSCI ETF (NY: EWJ )

66.49 -0.40 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 66.72 66.86 66.35 66.49 8,553,775 -0.40(-0.60%)
Apr 18, 2024 67.18 67.42 66.81 66.89 7,985,332 -0.20(-0.30%)
Apr 17, 2024 67.34 67.42 66.84 67.09 9,147,244 -0.72(-1.06%)
Apr 16, 2024 67.95 68.12 67.63 67.81 8,224,148 -0.96(-1.40%)
Apr 15, 2024 69.64 69.82 68.66 68.77 8,202,538 -0.29(-0.42%)
Apr 12, 2024 69.56 69.66 68.99 69.06 7,815,466 -0.93(-1.33%)
Apr 11, 2024 69.96 70.11 69.27 69.99 8,337,133 +0.61(+0.88%)
Apr 10, 2024 69.49 69.68 69.11 69.38 9,034,682 -1.10(-1.56%)
Apr 09, 2024 70.82 70.82 70.20 70.48 7,474,952 +0.26(+0.37%)
Apr 08, 2024 70.29 70.51 70.19 70.22 6,554,820 +0.35(+0.50%)
Apr 05, 2024 69.72 70.05 69.59 69.87 11,909,981 +0.20(+0.29%)
Apr 04, 2024 70.79 70.79 69.63 69.67 11,565,903 -0.73(-1.04%)
Apr 03, 2024 69.87 70.52 69.87 70.40 11,691,434 +0.48(+0.69%)
Apr 02, 2024 69.88 69.94 69.57 69.92 10,631,404 -0.36(-0.51%)
Apr 01, 2024 70.27 70.41 70.07 70.28 8,227,709 -1.07(-1.50%)
Mar 28, 2024 71.06 71.39 71.39 71.35 11,319,672 -0.26(-0.36%)
Mar 27, 2024 71.49 71.61 71.28 71.61 8,786,958 +0.31(+0.43%)
Mar 26, 2024 71.48 71.58 71.28 71.30 7,997,565 +0.31(+0.44%)
Mar 25, 2024 70.93 71.17 70.89 70.99 10,403,484 -0.83(-1.16%)
Mar 22, 2024 72.04 72.06 71.74 71.82 5,767,992 -0.01(-0.01%)
Mar 21, 2024 71.68 71.93 71.66 71.83 10,859,535 +0.36(+0.50%)
Mar 20, 2024 71.02 71.52 70.86 71.47 7,308,261 +0.55(+0.78%)
Mar 19, 2024 70.59 71.06 70.50 70.92 7,411,158 +0.27(+0.38%)
Mar 18, 2024 70.50 70.71 70.29 70.65 17,590,756 +1.08(+1.55%)
Mar 15, 2024 69.44 69.64 69.27 69.57 11,684,641 +0.51(+0.74%)
Mar 14, 2024 69.67 69.72 68.82 69.06 10,113,552 -0.31(-0.45%)
Mar 13, 2024 69.20 69.51 69.08 69.37 8,687,126 -0.61(-0.87%)
Mar 12, 2024 69.58 70.03 69.33 69.98 9,823,377 +0.38(+0.55%)
Mar 11, 2024 69.81 69.89 69.44 69.60 18,826,444 -1.58(-2.22%)
Mar 08, 2024 71.68 71.75 71.11 71.18 8,613,296 -0.16(-0.22%)
Mar 07, 2024 71.25 71.43 71.13 71.34 7,334,274 -0.03(-0.04%)
Mar 06, 2024 71.34 71.64 71.17 71.37 8,643,802 +1.07(+1.52%)
Mar 05, 2024 70.62 70.77 70.17 70.30 9,840,366 +0.38(+0.54%)
Mar 04, 2024 70.00 70.10 69.83 69.92 6,249,994 -0.41(-0.58%)
Mar 01, 2024 69.97 70.39 69.81 70.33 8,224,956 +1.21(+1.75%)
Feb 29, 2024 69.25 69.38 68.81 69.12 7,562,984 +0.45(+0.66%)
Feb 28, 2024 68.67 68.83 68.59 68.67 7,657,119 -0.51(-0.74%)
Feb 27, 2024 69.08 69.26 69.04 69.18 8,567,233 +0.18(+0.26%)
Feb 26, 2024 69.27 69.27 68.90 69.00 7,376,122 -0.01(-0.01%)
Feb 23, 2024 69.00 69.22 68.97 69.01 6,588,182 +0.11(+0.16%)
Feb 22, 2024 68.78 68.97 68.64 68.90 8,146,657 +1.11(+1.64%)
Feb 21, 2024 67.78 67.98 67.56 67.79 5,548,264 -0.14(-0.21%)
Feb 20, 2024 67.98 68.08 67.67 67.93 6,050,795 +0.30(+0.44%)
Feb 16, 2024 67.58 67.94 67.43 67.63 12,441,141 -0.01(-0.01%)
Feb 15, 2024 67.20 67.70 67.17 67.64 8,259,113 +0.64(+0.96%)
Feb 14, 2024 66.79 67.02 66.64 67.00 7,381,214 +0.26(+0.39%)
Feb 13, 2024 67.15 67.25 66.51 66.74 6,500,726 -0.23(-0.34%)
Feb 12, 2024 66.79 67.20 66.77 66.97 4,819,229 +0.34(+0.51%)
Feb 09, 2024 66.35 66.64 66.28 66.63 7,062,193 +0.24(+0.36%)
Feb 08, 2024 66.30 66.40 65.96 66.39 6,379,987 -0.17(-0.26%)
Feb 07, 2024 66.52 66.64 66.41 66.56 9,470,944 +0.38(+0.57%)
Feb 06, 2024 65.81 66.17 65.80 66.18 9,292,365 -0.01(-0.02%)
Feb 05, 2024 66.26 66.41 65.92 66.19 9,773,207 -0.32(-0.48%)
Feb 02, 2024 66.29 66.53 66.08 66.51 8,473,446 -0.41(-0.61%)
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.