• 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 )

    66.66 +0.05 (+0.08%)
    Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 28, 2021 64.64 64.80 64.50 64.53 5,076,499 +0.29(+0.45%)
    May 27, 2021 64.25 64.38 64.05 64.24 5,835,584 +0.05(+0.07%)
    May 26, 2021 64.17 64.31 64.11 64.19 3,310,553 +0.14(+0.22%)
    May 25, 2021 64.27 64.29 63.88 64.05 3,607,377 -0.15(-0.23%)
    May 24, 2021 64.09 64.27 64.02 64.20 4,298,306 +0.28(+0.44%)
    May 21, 2021 63.93 64.05 63.58 63.92 7,534,015 +0.35(+0.55%)
    May 20, 2021 63.31 63.78 63.27 63.57 6,668,354 +0.57(+0.91%)
    May 19, 2021 62.82 63.25 62.67 62.99 7,537,999 -0.32(-0.51%)
    May 18, 2021 63.59 63.72 63.27 63.31 6,590,966 +0.79(+1.26%)
    May 17, 2021 62.50 62.60 62.31 62.52 5,305,465 -0.53(-0.84%)
    May 14, 2021 62.75 63.07 62.71 63.05 7,218,954 +0.98(+1.58%)
    May 13, 2021 61.52 62.17 61.52 62.07 10,068,032 +0.51(+0.83%)
    May 12, 2021 62.58 62.80 61.38 61.56 14,820,022 -2.18(-3.42%)
    May 11, 2021 63.34 63.86 63.16 63.75 10,583,807 -1.10(-1.70%)
    May 10, 2021 65.42 65.47 64.81 64.85 8,844,808 -0.13(-0.20%)
    May 07, 2021 64.61 65.05 64.50 64.98 7,861,001 +0.32(+0.49%)
    May 06, 2021 64.14 64.67 64.05 64.66 13,041,507 +0.52(+0.81%)
    May 05, 2021 64.08 64.36 63.80 64.14 11,061,902 +0.76(+1.20%)
    May 04, 2021 63.66 63.81 63.05 63.38 8,514,875 -0.81(-1.26%)
    May 03, 2021 63.90 64.22 63.79 64.19 5,775,052 +0.75(+1.19%)
    Apr 30, 2021 63.69 63.79 63.22 63.44 6,956,874 -0.58(-0.91%)
    Apr 29, 2021 64.11 64.17 63.64 64.02 5,993,913 +0.06(+0.09%)
    Apr 28, 2021 63.94 64.16 63.83 63.96 4,880,663 -0.02(-0.03%)
    Apr 27, 2021 63.97 64.11 63.87 63.98 4,094,735 -0.79(-1.22%)
    Apr 26, 2021 64.86 64.96 64.63 64.77 6,388,260 -0.24(-0.38%)
    Apr 23, 2021 64.67 65.22 64.63 65.02 11,102,580 +0.57(+0.89%)
    Apr 22, 2021 64.86 64.91 64.32 64.44 7,460,326 +0.11(+0.18%)
    Apr 21, 2021 63.61 64.36 63.58 64.33 7,473,627 +0.55(+0.86%)
    Apr 20, 2021 64.03 64.12 63.56 63.79 9,602,714 -1.41(-2.16%)
    Apr 19, 2021 65.64 65.69 64.97 65.20 11,750,434 -0.63(-0.96%)
    Apr 16, 2021 65.80 65.83 65.67 65.83 3,384,221 +0.08(+0.11%)
    Apr 15, 2021 65.74 65.83 65.66 65.75 6,706,970 +0.31(+0.47%)
    Apr 14, 2021 65.32 65.68 65.27 65.44 5,980,255 -0.12(-0.19%)
    Apr 13, 2021 65.22 65.60 65.16 65.56 3,099,849 +0.41(+0.64%)
    Apr 12, 2021 65.24 65.32 65.00 65.15 3,026,645 -0.40(-0.62%)
    Apr 09, 2021 65.22 65.55 65.22 65.55 5,273,744 +0.45(+0.69%)
    Apr 08, 2021 65.13 65.14 64.98 65.10 4,168,411 +0.07(+0.10%)
    Apr 07, 2021 64.75 65.05 64.75 65.04 4,935,854 +0.19(+0.29%)
    Apr 06, 2021 64.80 64.97 64.65 64.85 4,968,851 -1.00(-1.51%)
    Apr 05, 2021 65.39 65.88 65.37 65.85 5,495,757 +0.79(+1.21%)
    Apr 01, 2021 64.62 65.15 64.57 65.06 5,483,856 +0.58(+0.90%)
    Mar 31, 2021 64.29 64.88 64.28 64.47 7,703,332 -0.62(-0.95%)
    Mar 30, 2021 64.96 65.29 64.85 65.09 5,980,070 -0.48(-0.73%)
    Mar 29, 2021 65.50 65.70 65.22 65.57 9,735,630 -0.40(-0.60%)
    Mar 26, 2021 65.30 65.98 65.26 65.97 4,685,174 +0.87(+1.33%)
    Mar 25, 2021 64.46 65.18 64.34 65.10 8,735,014 +0.73(+1.14%)
    Mar 24, 2021 64.29 64.77 64.20 64.37 10,014,761 -0.72(-1.10%)
    Mar 23, 2021 65.35 65.48 64.93 65.08 6,863,501 -0.99(-1.50%)
    Mar 22, 2021 65.86 66.32 65.82 66.07 5,245,769 -0.44(-0.66%)
    Mar 19, 2021 66.47 66.56 65.69 66.51 9,376,407 +0.48(+0.73%)
    Mar 18, 2021 66.07 66.61 66.01 66.03 10,118,341 +0.18(+0.27%)
    Mar 17, 2021 65.32 65.94 65.27 65.86 5,556,611 +0.42(+0.65%)
    Mar 16, 2021 65.52 65.63 65.37 65.43 5,580,794 +0.22(+0.33%)
    Mar 15, 2021 64.91 65.22 64.75 65.22 6,850,018 +0.35(+0.54%)
    Mar 12, 2021 64.47 64.87 64.46 64.87 6,576,610 +0.85(+1.32%)
    Mar 11, 2021 64.12 64.31 63.91 64.02 4,365,150 -0.32(-0.50%)
    Mar 10, 2021 64.26 64.46 64.03 64.34 6,497,269 +0.23(+0.35%)
    Mar 09, 2021 63.87 64.31 63.72 64.11 7,122,750 +0.70(+1.10%)
    Mar 08, 2021 63.55 63.87 63.35 63.42 7,870,898 -0.72(-1.12%)
    Mar 05, 2021 64.02 64.19 63.15 64.13 7,266,569 +0.52(+0.81%)
    Mar 04, 2021 63.99 64.31 63.24 63.62 12,475,462 -0.61(-0.95%)
    Mar 03, 2021 64.53 64.69 64.22 64.23 11,258,550 -0.39(-0.60%)
    Mar 02, 2021 64.74 64.91 64.50 64.61 10,123,898 -0.64(-0.98%)
    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.