Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Ishares MSCI ETF
(NY:
EWJ
)
68.07
-0.35 (-0.51%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
48.45
49.30
48.08
49.27
37,230,440
-0.06(-0.11%)
Feb 27, 2020
49.98
50.49
49.32
49.32
33,384,988
-1.75(-3.42%)
Feb 26, 2020
51.23
51.58
50.97
51.07
24,926,874
+0.25(+0.49%)
Feb 25, 2020
51.54
51.62
50.60
50.82
23,826,498
-0.08(-0.16%)
Feb 24, 2020
50.82
51.35
50.78
50.90
21,097,220
-1.78(-3.37%)
Feb 21, 2020
52.77
52.81
52.53
52.68
15,228,367
-0.45(-0.84%)
Feb 20, 2020
53.14
53.21
52.74
53.13
18,103,254
-0.34(-0.64%)
Feb 19, 2020
53.71
53.76
53.47
53.47
7,798,788
-0.09(-0.17%)
Feb 18, 2020
53.66
53.80
53.52
53.56
19,102,010
-0.81(-1.49%)
Feb 14, 2020
54.55
54.55
54.32
54.37
12,525,851
-0.41(-0.75%)
Feb 13, 2020
54.84
55.02
54.76
54.78
9,030,749
-0.48(-0.88%)
Feb 12, 2020
55.32
55.39
55.26
55.27
12,600,687
-0.27(-0.49%)
Feb 11, 2020
55.68
55.79
55.48
55.54
10,194,249
+0.28(+0.51%)
Feb 10, 2020
55.10
55.31
55.10
55.26
8,074,266
-0.07(-0.12%)
Feb 07, 2020
55.53
55.59
55.32
55.32
6,982,897
-0.54(-0.97%)
Feb 06, 2020
55.81
55.88
55.68
55.86
10,303,248
+0.42(+0.76%)
Feb 05, 2020
55.42
55.53
55.27
55.44
9,516,243
+0.49(+0.90%)
Feb 04, 2020
54.93
55.06
54.88
54.95
8,562,047
+0.82(+1.51%)
Feb 03, 2020
54.11
54.37
54.10
54.13
7,542,617
+0.41(+0.76%)
Jan 31, 2020
54.02
54.06
53.54
53.72
15,405,202
-0.89(-1.64%)
Jan 30, 2020
54.18
54.62
54.02
54.61
17,557,498
-0.07(-0.14%)
Jan 29, 2020
54.88
54.88
54.69
54.69
5,341,907
-0.18(-0.32%)
Jan 28, 2020
54.59
54.88
54.51
54.87
8,793,961
+0.48(+0.89%)
Jan 27, 2020
54.51
54.73
54.38
54.38
10,851,691
-1.00(-1.80%)
Jan 24, 2020
55.74
55.77
55.28
55.38
6,127,746
-0.21(-0.38%)
Jan 23, 2020
55.54
55.66
55.33
55.59
4,977,720
+0.07(+0.12%)
Jan 22, 2020
55.64
55.68
55.46
55.53
7,589,081
+0.25(+0.45%)
Jan 21, 2020
55.51
55.55
55.28
55.28
7,508,487
-0.30(-0.54%)
Jan 17, 2020
55.54
55.61
55.42
55.57
3,823,834
+0.04(+0.07%)
Jan 16, 2020
55.45
55.58
55.41
55.54
4,499,812
+0.04(+0.07%)
Jan 15, 2020
55.41
55.55
55.41
55.50
5,669,716
-0.20(-0.37%)
Jan 14, 2020
55.54
55.77
55.53
55.70
12,487,958
+0.02(+0.03%)
Jan 13, 2020
55.38
55.70
55.28
55.68
8,088,638
+0.32(+0.57%)
Jan 10, 2020
55.61
55.68
55.29
55.37
5,296,566
-0.39(-0.70%)
Jan 09, 2020
55.68
55.79
55.58
55.76
7,646,650
+0.39(+0.71%)
Jan 08, 2020
55.26
55.58
55.21
55.37
8,296,123
+0.01(+0.02%)
Jan 07, 2020
55.54
55.59
55.34
55.36
5,389,597
+0.09(+0.17%)
Jan 06, 2020
55.01
55.30
55.01
55.27
5,787,538
+0.20(+0.35%)
Jan 03, 2020
55.01
55.48
54.95
55.07
9,020,320
-0.61(-1.10%)
Jan 02, 2020
55.63
55.78
55.54
55.68
13,482,769
+0.58(+1.05%)
Dec 31, 2019
54.90
55.13
54.84
55.11
5,497,373
+0.18(+0.32%)
Dec 30, 2019
55.39
55.40
54.89
54.93
6,990,866
-0.49(-0.89%)
Dec 27, 2019
55.57
55.62
55.37
55.42
4,022,384
-0.10(-0.18%)
Dec 26, 2019
55.45
55.54
55.41
55.53
3,820,812
+0.15(+0.27%)
Dec 24, 2019
55.41
55.46
55.34
55.38
4,006,259
-0.22(-0.40%)
Dec 23, 2019
55.52
55.64
55.47
55.60
4,237,517
-0.05(-0.08%)
Dec 20, 2019
55.67
55.73
55.59
55.65
6,929,578
-0.04(-0.07%)
Dec 19, 2019
55.61
55.78
55.61
55.68
4,007,044
-0.06(-0.10%)
Dec 18, 2019
55.67
55.74
55.62
55.74
5,579,218
-0.22(-0.40%)
Dec 17, 2019
55.93
56.08
55.86
55.96
8,704,623
-0.12(-0.22%)
Dec 16, 2019
55.88
56.10
55.88
56.08
7,834,060
+0.26(+0.46%)
Dec 13, 2019
55.53
55.85
55.47
55.83
13,596,123
+0.15(+0.26%)
Dec 12, 2019
55.29
55.79
55.26
55.68
8,460,336
+0.14(+0.25%)
Dec 11, 2019
55.33
55.60
55.31
55.54
6,015,687
+0.12(+0.22%)
Dec 10, 2019
55.44
55.58
55.33
55.42
12,122,767
-0.03(-0.05%)
Dec 09, 2019
55.63
55.70
55.43
55.45
4,287,531
-0.31(-0.56%)
Dec 06, 2019
55.63
55.80
55.63
55.76
11,249,604
+0.63(+1.15%)
Dec 05, 2019
55.26
55.26
55.08
55.13
7,208,296
-0.17(-0.32%)
Dec 04, 2019
55.22
55.35
55.15
55.30
6,733,633
+0.57(+1.04%)
Dec 03, 2019
54.32
54.77
54.19
54.73
6,893,342
+0.21(+0.39%)
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
.