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

Historical Prices

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.