• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Japan Ishares MSCI ETF (NY: EWJ )

    71.42 +0.19 (+0.27%)
    Streaming Delayed Price Updated: 3:30 PM EDT, Sep 20, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2017 47.27 47.27 47.13 47.18 3,195,216 +0.00(+0.00%)
    May 30, 2017 47.14 47.25 47.10 47.18 3,929,004 +0.10(+0.21%)
    May 26, 2017 46.95 47.09 46.90 47.09 2,883,356 +0.03(+0.06%)
    May 25, 2017 47.01 47.10 46.97 47.06 2,674,749 +0.12(+0.26%)
    May 24, 2017 46.84 46.94 46.77 46.94 3,224,722 -0.07(-0.15%)
    May 23, 2017 47.05 47.09 46.99 47.01 3,756,299 +0.06(+0.13%)
    May 22, 2017 46.93 46.99 46.89 46.94 3,137,386 -0.03(-0.06%)
    May 19, 2017 46.81 47.00 46.78 46.97 7,887,395 +0.38(+0.82%)
    May 18, 2017 46.41 46.63 46.33 46.59 5,794,318 +0.12(+0.27%)
    May 17, 2017 46.57 46.63 46.42 46.47 7,985,006 -0.07(-0.15%)
    May 16, 2017 46.61 46.63 46.43 46.54 4,438,998 +0.04(+0.08%)
    May 15, 2017 46.50 46.57 46.48 46.50 4,553,899 +0.13(+0.29%)
    May 12, 2017 46.36 46.44 46.33 46.37 5,273,520 +0.12(+0.25%)
    May 11, 2017 46.32 46.35 46.24 46.25 7,820,616 -0.12(-0.27%)
    May 10, 2017 46.46 46.47 46.38 46.38 5,776,038 -0.21(-0.46%)
    May 09, 2017 46.61 46.64 46.52 46.59 8,143,701 -0.15(-0.32%)
    May 08, 2017 46.82 46.85 46.71 46.74 13,616,758 +0.02(+0.04%)
    May 05, 2017 46.52 46.74 46.48 46.72 6,626,870 +0.26(+0.55%)
    May 04, 2017 46.29 46.48 46.24 46.47 7,206,472 +0.12(+0.25%)
    May 03, 2017 46.17 46.43 46.11 46.35 5,386,200 +0.12(+0.25%)
    May 02, 2017 46.32 46.34 46.22 46.24 4,548,732 +0.14(+0.31%)
    May 01, 2017 46.09 46.14 46.03 46.09 4,226,545 +0.18(+0.39%)
    Apr 28, 2017 45.96 45.98 45.90 45.92 7,098,519 -0.22(-0.48%)
    Apr 27, 2017 46.16 46.19 46.05 46.14 7,998,722 +0.04(+0.08%)
    Apr 26, 2017 46.12 46.24 46.09 46.10 8,480,694 +0.05(+0.12%)
    Apr 25, 2017 46.09 46.17 46.03 46.05 4,109,397 +0.17(+0.37%)
    Apr 24, 2017 45.88 45.91 45.79 45.88 5,779,722 +0.32(+0.70%)
    Apr 21, 2017 45.55 45.61 45.51 45.56 7,245,804 +0.17(+0.37%)
    Apr 20, 2017 45.32 45.44 45.31 45.40 12,629,276 +0.27(+0.61%)
    Apr 19, 2017 45.25 45.28 45.07 45.12 4,839,001 -0.03(-0.06%)
    Apr 18, 2017 45.12 45.15 45.02 45.15 6,161,801 -0.14(-0.31%)
    Apr 17, 2017 45.22 45.33 45.19 45.29 5,763,804 +0.48(+1.07%)
    Apr 13, 2017 44.92 44.92 44.78 44.81 4,152,565 -0.38(-0.84%)
    Apr 12, 2017 45.13 45.24 45.05 45.19 4,944,031 -0.15(-0.33%)
    Apr 11, 2017 45.25 45.35 45.07 45.34 5,598,522 +0.23(+0.51%)
    Apr 10, 2017 45.07 45.16 45.02 45.11 3,626,122 -0.11(-0.24%)
    Apr 07, 2017 45.24 45.33 45.16 45.22 5,805,830 +0.10(+0.22%)
    Apr 06, 2017 45.01 45.13 44.99 45.12 5,087,020 -0.23(-0.51%)
    Apr 05, 2017 45.55 45.65 45.35 45.35 9,899,998 -0.32(-0.70%)
    Apr 04, 2017 45.58 45.75 45.49 45.67 13,865,661 -0.16(-0.35%)
    Apr 03, 2017 45.65 45.86 45.56 45.83 6,459,450 +0.23(+0.50%)
    Mar 31, 2017 45.44 45.62 45.41 45.60 7,887,334 -0.43(-0.92%)
    Mar 30, 2017 46.02 46.08 45.99 46.02 4,909,646 -0.26(-0.55%)
    Mar 29, 2017 46.21 46.29 46.19 46.28 5,757,017 -0.06(-0.13%)
    Mar 28, 2017 46.13 46.38 46.12 46.34 9,164,711 +0.39(+0.85%)
    Mar 27, 2017 45.73 46.02 45.70 45.95 6,602,558 +0.03(+0.06%)
    Mar 24, 2017 45.92 46.07 45.92 45.93 6,836,723 +0.28(+0.62%)
    Mar 23, 2017 45.55 45.77 45.50 45.64 6,692,922 +0.04(+0.08%)
    Mar 22, 2017 45.49 45.64 45.41 45.61 6,646,666 +0.06(+0.14%)
    Mar 21, 2017 46.03 46.05 45.48 45.55 12,181,606 -0.36(-0.78%)
    Mar 20, 2017 45.96 46.03 45.80 45.91 5,026,520 +0.01(+0.03%)
    Mar 17, 2017 45.86 45.96 45.81 45.89 6,038,826 +0.15(+0.33%)
    Mar 16, 2017 46.09 46.12 45.72 45.74 12,056,972 -0.09(-0.19%)
    Mar 15, 2017 45.46 45.93 45.45 45.83 10,761,075 +0.46(+1.01%)
    Mar 14, 2017 45.44 45.46 45.33 45.37 15,005,770 -0.32(-0.70%)
    Mar 13, 2017 45.67 45.73 45.63 45.69 5,416,450 +0.23(+0.51%)
    Mar 10, 2017 45.41 45.49 45.36 45.46 5,744,572 +0.33(+0.73%)
    Mar 09, 2017 45.03 45.16 45.01 45.13 4,282,219 +0.00(+0.00%)
    Mar 08, 2017 45.22 45.24 45.09 45.13 3,636,851 -0.14(-0.31%)
    Mar 07, 2017 45.34 45.41 45.27 45.27 4,684,309 -0.11(-0.23%)
    Mar 06, 2017 45.36 45.41 45.29 45.38 4,641,111 -0.11(-0.23%)
    Mar 03, 2017 45.41 45.50 45.32 45.48 5,634,053 +0.03(+0.06%)
    Mar 02, 2017 45.63 45.64 45.41 45.46 6,208,085 -0.43(-0.95%)
    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.