Japan Ishares MSCI ETF (NY: EWJ )

71.70 +0.43 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.89 48.15 47.81 48.01 12,608,692 -0.52(-1.07%)
May 30, 2019 48.43 48.55 48.36 48.53 6,017,208 +0.22(+0.45%)
May 29, 2019 48.43 48.49 48.14 48.31 6,508,708 -0.23(-0.47%)
May 28, 2019 49.01 49.07 48.54 48.54 6,989,537 -0.41(-0.84%)
May 24, 2019 48.91 48.95 48.74 48.94 3,723,141 +0.75(+1.55%)
May 23, 2019 48.28 48.35 48.13 48.20 6,460,401 -0.36(-0.75%)
May 22, 2019 48.57 48.67 48.50 48.56 5,059,243 -0.40(-0.82%)
May 21, 2019 48.85 48.99 48.77 48.96 7,745,200 +0.34(+0.69%)
May 20, 2019 48.64 48.77 48.53 48.63 4,424,780 -0.26(-0.54%)
May 17, 2019 49.00 49.23 48.87 48.89 6,454,411 -0.18(-0.37%)
May 16, 2019 49.00 49.30 48.98 49.07 5,076,347 +0.20(+0.41%)
May 15, 2019 48.43 48.94 48.38 48.87 7,673,064 +0.07(+0.15%)
May 14, 2019 48.71 48.91 48.64 48.80 7,665,238 +0.67(+1.40%)
May 13, 2019 48.43 48.48 48.04 48.13 15,123,070 -1.11(-2.26%)
May 10, 2019 48.80 49.25 48.42 49.24 8,927,172 +0.34(+0.69%)
May 09, 2019 48.55 48.96 48.34 48.90 10,605,686 -0.32(-0.65%)
May 08, 2019 49.12 49.37 49.04 49.22 14,483,798 -0.30(-0.61%)
May 07, 2019 49.98 50.06 49.37 49.52 18,017,820 -0.92(-1.82%)
May 06, 2019 49.93 50.47 49.91 50.44 11,552,903 -0.52(-1.02%)
May 03, 2019 50.55 50.98 50.55 50.96 6,094,430 +0.65(+1.29%)
May 02, 2019 50.28 50.46 50.10 50.31 9,398,015 +0.02(+0.04%)
May 01, 2019 50.51 50.71 50.24 50.29 9,746,481 -0.17(-0.34%)
Apr 30, 2019 50.65 50.65 50.40 50.47 12,036,212 -0.18(-0.36%)
Apr 29, 2019 50.52 50.67 50.45 50.65 7,694,754 +0.20(+0.40%)
Apr 26, 2019 50.30 50.47 50.20 50.45 6,069,611 +0.46(+0.91%)
Apr 25, 2019 50.09 50.17 49.96 49.99 8,433,911 +0.11(+0.22%)
Apr 24, 2019 49.98 50.03 49.86 49.88 8,761,113 -0.62(-1.23%)
Apr 23, 2019 50.22 50.52 50.20 50.50 5,121,639 +0.28(+0.56%)
Apr 22, 2019 50.08 50.25 50.08 50.22 3,786,243 -0.18(-0.36%)
Apr 18, 2019 50.45 50.49 50.32 50.40 17,919,354 +0.07(+0.14%)
Apr 17, 2019 50.50 50.52 50.33 50.33 9,939,090 +0.00(+0.00%)
Apr 16, 2019 50.49 50.52 50.33 50.33 5,497,473 +0.20(+0.40%)
Apr 15, 2019 50.22 50.24 50.10 50.13 8,252,201 -0.01(-0.02%)
Apr 12, 2019 50.14 50.17 50.03 50.14 6,064,450 +0.25(+0.51%)
Apr 11, 2019 49.91 49.95 49.74 49.88 10,555,709 -0.15(-0.31%)
Apr 10, 2019 50.06 50.12 49.96 50.04 9,152,975 +0.01(+0.02%)
Apr 09, 2019 50.16 50.19 49.97 50.03 4,244,765 -0.27(-0.54%)
Apr 08, 2019 50.30 50.34 50.17 50.30 4,931,716 -0.12(-0.23%)
Apr 05, 2019 50.36 50.47 50.32 50.42 8,263,105 +0.04(+0.07%)
Apr 04, 2019 50.27 50.38 50.26 50.38 7,163,995 -0.03(-0.05%)
Apr 03, 2019 50.53 50.57 50.31 50.41 4,515,038 +0.30(+0.60%)
Apr 02, 2019 50.12 50.19 50.04 50.11 6,061,356 -0.35(-0.69%)
Apr 01, 2019 50.28 50.53 50.21 50.46 10,672,808 +0.63(+1.26%)
Mar 29, 2019 49.88 49.90 49.73 49.83 9,187,219 -0.03(-0.05%)
Mar 28, 2019 49.76 49.89 49.62 49.86 5,682,671 +0.03(+0.05%)
Mar 27, 2019 50.08 50.17 49.61 49.83 14,445,206 -0.17(-0.35%)
Mar 26, 2019 50.21 50.27 49.88 50.00 11,970,485 +0.55(+1.10%)
Mar 25, 2019 49.16 49.45 49.07 49.45 10,823,429 +0.03(+0.06%)
Mar 22, 2019 49.83 49.86 49.37 49.43 13,491,076 -0.54(-1.08%)
Mar 21, 2019 49.50 49.98 49.48 49.96 8,356,012 +0.33(+0.66%)
Mar 20, 2019 49.49 49.90 49.34 49.64 10,806,121 +0.03(+0.06%)
Mar 19, 2019 49.74 49.80 49.52 49.61 7,747,589 +0.02(+0.04%)
Mar 18, 2019 49.55 49.63 49.47 49.59 7,759,669 +0.14(+0.28%)
Mar 15, 2019 49.30 49.52 49.24 49.45 8,814,938 +0.56(+1.15%)
Mar 14, 2019 48.86 48.99 48.78 48.89 7,868,117 -0.53(-1.07%)
Mar 13, 2019 49.19 49.53 49.17 49.42 8,405,333 +0.19(+0.39%)
Mar 12, 2019 49.27 49.38 49.17 49.23 10,726,957 +0.12(+0.24%)
Mar 11, 2019 48.74 49.15 48.71 49.11 14,365,499 +0.53(+1.09%)
Mar 08, 2019 48.22 48.60 48.20 48.58 9,619,461 -0.08(-0.17%)
Mar 07, 2019 49.02 49.04 48.57 48.66 14,177,088 -0.58(-1.18%)
Mar 06, 2019 49.42 49.45 49.24 49.25 12,977,559 -0.29(-0.59%)
Mar 05, 2019 49.55 49.69 49.45 49.54 9,999,507 +0.05(+0.09%)
Mar 04, 2019 49.69 49.75 49.35 49.49 8,784,200 -0.15(-0.31%)
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.