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 (%)
Aug 31, 2018 52.61 52.61 52.61 0 +0.11(+0.21%)
Aug 30, 2018 52.55 52.63 52.36 52.50 6,232,888 -0.37(-0.70%)
Aug 29, 2018 52.80 52.92 52.75 52.87 4,156,761 +0.19(+0.36%)
Aug 28, 2018 52.79 52.82 52.66 52.68 3,645,413 -0.16(-0.31%)
Aug 27, 2018 52.61 52.84 52.60 52.84 6,719,262 +0.79(+1.51%)
Aug 24, 2018 51.92 52.12 51.90 52.06 4,896,066 +0.18(+0.35%)
Aug 23, 2018 51.79 51.95 51.78 51.87 5,414,419 -0.22(-0.42%)
Aug 22, 2018 52.10 52.25 52.08 52.09 4,439,699 +0.22(+0.42%)
Aug 21, 2018 51.83 51.97 51.80 51.87 7,213,330 -0.01(-0.02%)
Aug 20, 2018 51.82 51.96 51.78 51.88 3,184,779 +0.21(+0.40%)
Aug 17, 2018 51.56 51.84 51.50 51.68 6,223,891 +0.17(+0.33%)
Aug 16, 2018 51.40 51.59 51.38 51.50 8,798,343 +0.28(+0.55%)
Aug 15, 2018 51.29 51.34 51.01 51.22 8,225,358 -0.63(-1.22%)
Aug 14, 2018 51.86 51.92 51.72 51.86 5,371,615 +0.21(+0.40%)
Aug 13, 2018 51.73 51.79 51.54 51.65 5,843,394 -0.31(-0.59%)
Aug 10, 2018 52.07 52.10 51.86 51.96 6,779,457 -0.76(-1.44%)
Aug 09, 2018 52.83 52.92 52.69 52.72 5,066,651 -0.20(-0.38%)
Aug 08, 2018 52.96 53.02 52.85 52.91 2,873,445 -0.05(-0.10%)
Aug 07, 2018 53.01 53.05 52.90 52.97 4,964,592 +0.44(+0.84%)
Aug 06, 2018 52.44 52.58 52.41 52.53 5,357,095 -0.40(-0.75%)
Aug 03, 2018 52.62 52.93 52.58 52.92 6,906,175 -0.01(-0.02%)
Aug 02, 2018 52.79 52.97 52.74 52.93 3,864,006 -0.30(-0.56%)
Aug 01, 2018 53.29 53.37 53.07 53.23 5,773,468 +0.34(+0.65%)
Jul 31, 2018 52.89 53.15 52.83 52.89 9,561,186 -0.41(-0.76%)
Jul 30, 2018 53.62 53.65 53.26 53.29 8,721,921 -0.41(-0.76%)
Jul 27, 2018 53.87 53.97 53.65 53.70 8,202,127 +0.16(+0.30%)
Jul 26, 2018 53.63 53.74 53.48 53.54 6,023,620 +0.14(+0.25%)
Jul 25, 2018 53.16 53.61 53.07 53.40 17,534,366 +0.34(+0.65%)
Jul 24, 2018 53.21 53.29 52.99 53.06 7,325,566 +0.22(+0.41%)
Jul 23, 2018 52.81 52.88 52.74 52.84 3,746,877 +0.26(+0.50%)
Jul 20, 2018 52.34 52.59 52.31 52.58 5,695,669 +0.16(+0.31%)
Jul 19, 2018 52.21 52.47 52.17 52.42 8,689,339 +0.01(+0.02%)
Jul 18, 2018 52.37 52.56 52.34 52.41 7,554,657 -0.08(-0.15%)
Jul 17, 2018 52.29 52.52 52.25 52.49 8,435,535 +0.46(+0.89%)
Jul 16, 2018 52.12 52.17 52.02 52.03 6,698,912 +0.02(+0.03%)
Jul 13, 2018 51.93 52.04 51.80 52.01 6,183,954 +0.48(+0.93%)
Jul 12, 2018 51.50 51.55 51.36 51.53 7,151,401 +0.05(+0.11%)
Jul 11, 2018 51.68 51.83 51.30 51.48 13,727,381 -0.72(-1.38%)
Jul 10, 2018 52.14 52.24 52.10 52.20 5,532,677 -0.20(-0.38%)
Jul 09, 2018 52.25 52.43 52.19 52.40 8,661,957 +0.71(+1.38%)
Jul 06, 2018 51.50 51.81 51.44 51.68 5,375,717 +0.33(+0.65%)
Jul 05, 2018 51.36 51.42 51.23 51.35 16,673,256 -0.08(-0.16%)
Jul 03, 2018 51.43 51.43 51.43 0 -0.06(-0.12%)
Jul 02, 2018 51.22 51.55 51.17 51.50 8,812,773 -0.83(-1.59%)
Jun 29, 2018 52.51 52.26 52.33 6,211,794 -0.17(-0.33%)
Jun 28, 2018 52.36 52.54 52.23 52.50 10,759,317 +0.06(+0.12%)
Jun 27, 2018 52.74 52.94 52.35 52.43 13,941,776 -0.35(-0.67%)
Jun 26, 2018 52.82 52.93 52.59 52.79 10,486,686 +0.31(+0.59%)
Jun 25, 2018 52.84 52.86 52.34 52.48 17,138,120 -0.72(-1.36%)
Jun 22, 2018 53.42 53.48 53.19 53.20 6,043,128 +0.26(+0.49%)
Jun 21, 2018 52.99 53.14 52.81 52.94 9,408,495 -0.20(-0.37%)
Jun 20, 2018 53.30 53.34 53.02 53.14 7,405,546 +0.02(+0.03%)
Jun 19, 2018 53.15 52.94 53.12 11,269,013 -0.57(-1.06%)
Jun 18, 2018 53.56 53.71 53.51 53.69 7,668,608 -0.39(-0.73%)
Jun 15, 2018 54.37 53.86 54.09 8,814,762 -0.29(-0.53%)
Jun 14, 2018 54.44 54.52 54.33 54.37 6,189,889 -0.05(-0.10%)
Jun 13, 2018 54.55 54.61 54.26 54.43 5,757,487 +0.04(+0.08%)
Jun 12, 2018 54.50 54.57 54.35 54.38 5,707,953 -0.34(-0.62%)
Jun 11, 2018 54.72 54.85 54.69 54.72 8,076,330 +0.17(+0.31%)
Jun 08, 2018 54.40 54.61 54.38 54.55 8,065,318 +0.16(+0.30%)
Jun 07, 2018 54.61 54.63 54.35 54.39 5,855,215 +0.00(+0.00%)
Jun 06, 2018 54.41 54.17 54.39 5,975,693 +0.23(+0.43%)
Jun 05, 2018 54.18 54.21 54.08 54.16 6,571,507 -0.10(-0.18%)
Jun 04, 2018 54.40 54.45 54.25 54.26 6,776,517 +0.32(+0.60%)
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.