Japan Ishares MSCI ETF (NY: EWJ )

69.22 +0.49 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 69.10 69.44 69.08 69.22 4,019,734 +0.49(+0.71%)
May 17, 2024 68.77 68.94 68.59 68.73 4,290,406 +0.46(+0.67%)
May 16, 2024 68.93 68.93 68.25 68.27 7,235,062 -0.70(-1.01%)
May 15, 2024 68.61 68.98 68.40 68.97 9,290,498 +0.76(+1.11%)
May 14, 2024 67.97 68.22 67.88 68.21 4,711,448 +0.53(+0.78%)
May 13, 2024 67.82 67.89 67.56 67.68 4,876,896 -0.27(-0.40%)
May 10, 2024 68.24 68.27 67.83 67.95 4,261,894 -0.39(-0.57%)
May 09, 2024 67.72 68.34 67.68 68.34 6,729,078 +0.30(+0.44%)
May 08, 2024 67.73 68.10 67.72 68.04 7,164,949 -0.87(-1.26%)
May 07, 2024 69.02 69.13 68.80 68.91 6,954,230 -0.76(-1.09%)
May 06, 2024 69.47 69.73 69.43 69.67 3,575,086 +0.41(+0.59%)
May 03, 2024 69.19 69.36 68.76 69.26 6,222,480 +0.79(+1.15%)
May 02, 2024 68.35 68.58 67.94 68.47 6,794,666 +1.36(+2.03%)
May 01, 2024 67.34 67.92 67.02 67.11 7,949,837 -0.16(-0.24%)
Apr 30, 2024 67.98 68.11 67.27 67.27 6,197,815 -0.47(-0.69%)
Apr 29, 2024 67.62 67.98 67.47 67.74 6,870,938 +0.61(+0.91%)
Apr 26, 2024 66.79 67.20 66.79 67.13 7,598,447 +0.57(+0.86%)
Apr 25, 2024 66.00 66.67 65.84 66.56 5,283,854 -1.05(-1.55%)
Apr 24, 2024 67.78 67.78 67.33 67.61 6,188,040 +0.29(+0.43%)
Apr 23, 2024 66.93 67.42 66.91 67.32 7,323,441 +0.15(+0.22%)
Apr 22, 2024 66.83 67.37 66.72 67.17 6,622,338 +0.68(+1.02%)
Apr 19, 2024 66.72 66.86 66.35 66.49 8,553,879 -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 68.13 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%)
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.