Japan Ishares MSCI ETF (NY: EWJ )

69.18 +0.18 (+0.26%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 69.27 69.27 68.90 69.00 7,376,122 -0.01(-0.01%)
Feb 23, 2024 69.00 69.22 68.97 69.01 6,588,182 +0.11(+0.16%)
Feb 22, 2024 68.78 68.97 68.64 68.90 8,146,657 +1.11(+1.64%)
Feb 21, 2024 67.78 67.98 67.56 67.79 5,548,264 -0.14(-0.21%)
Feb 20, 2024 67.98 68.08 67.67 67.93 6,050,795 +0.30(+0.44%)
Feb 16, 2024 67.58 67.94 67.43 67.63 12,441,141 -0.01(-0.01%)
Feb 15, 2024 67.20 67.70 67.17 67.64 8,259,113 +0.64(+0.96%)
Feb 14, 2024 66.79 67.02 66.64 67.00 7,381,214 +0.26(+0.39%)
Feb 13, 2024 67.15 67.25 66.51 66.74 6,500,726 -0.23(-0.34%)
Feb 12, 2024 66.79 67.20 66.77 66.97 4,819,229 +0.34(+0.51%)
Feb 09, 2024 66.35 66.64 66.28 66.63 7,062,193 +0.24(+0.36%)
Feb 08, 2024 66.30 66.40 65.96 66.39 6,379,987 -0.17(-0.26%)
Feb 07, 2024 66.52 66.64 66.41 66.56 9,470,944 +0.38(+0.57%)
Feb 06, 2024 65.81 66.18 65.80 66.18 9,292,365 -0.01(-0.02%)
Feb 05, 2024 66.26 66.41 65.92 66.19 9,773,207 -0.32(-0.48%)
Feb 02, 2024 66.29 66.53 66.08 66.51 8,473,446 -0.41(-0.61%)
Feb 01, 2024 66.54 66.94 66.28 66.92 8,309,796 +0.71(+1.07%)
Jan 31, 2024 66.55 66.91 66.06 66.21 11,839,412 +0.28(+0.42%)
Jan 30, 2024 66.02 66.07 65.81 65.93 8,445,448 -0.24(-0.36%)
Jan 29, 2024 65.87 66.28 65.75 66.17 8,568,699 +0.78(+1.19%)
Jan 26, 2024 65.40 65.62 65.31 65.39 6,299,775 -0.53(-0.80%)
Jan 25, 2024 66.22 66.22 65.72 65.92 11,009,064 -0.25(-0.38%)
Jan 24, 2024 66.33 66.56 66.12 66.17 15,994,602 +0.08(+0.12%)
Jan 23, 2024 65.90 66.13 65.78 66.09 7,587,982 -0.59(-0.88%)
Jan 22, 2024 66.56 66.85 66.48 66.68 8,690,906 +0.78(+1.18%)
Jan 19, 2024 65.56 65.90 65.28 65.90 11,186,023 +0.17(+0.26%)
Jan 18, 2024 65.39 65.75 65.34 65.73 11,138,318 +0.61(+0.94%)
Jan 17, 2024 64.95 65.14 64.75 65.12 10,634,083 -0.82(-1.24%)
Jan 16, 2024 66.51 66.58 65.79 65.94 11,986,939 -0.49(-0.74%)
Jan 12, 2024 66.54 66.79 66.33 66.43 9,227,029 +0.63(+0.96%)
Jan 11, 2024 65.79 65.90 65.25 65.80 9,204,254 +0.58(+0.89%)
Jan 10, 2024 65.23 65.41 65.12 65.22 11,829,819 +1.15(+1.79%)
Jan 09, 2024 64.04 64.23 63.97 64.07 5,216,261 -0.39(-0.61%)
Jan 08, 2024 63.68 64.48 63.57 64.46 5,784,317 +0.93(+1.46%)
Jan 05, 2024 63.56 64.19 63.46 63.53 6,507,588 +0.47(+0.75%)
Jan 04, 2024 63.05 63.45 63.01 63.06 3,649,519 -0.15(-0.24%)
Jan 03, 2024 63.30 63.50 62.98 63.21 7,950,668 -0.35(-0.55%)
Jan 02, 2024 63.57 63.95 63.44 63.56 6,827,720 -0.58(-0.90%)
Dec 29, 2023 64.11 64.28 63.96 64.14 7,236,637 +0.10(+0.16%)
Dec 28, 2023 64.06 64.26 63.98 64.04 4,142,425 +0.38(+0.60%)
Dec 27, 2023 63.40 63.70 63.38 63.66 4,275,069 +0.35(+0.55%)
Dec 26, 2023 63.11 63.41 63.06 63.31 3,942,925 -0.02(-0.03%)
Dec 22, 2023 63.31 63.59 63.19 63.33 4,500,014 +0.20(+0.32%)
Dec 21, 2023 62.73 63.16 62.72 63.13 5,742,902 +1.08(+1.74%)
Dec 20, 2023 62.73 62.78 61.94 62.05 11,485,223 -0.32(-0.51%)
Dec 19, 2023 62.46 62.70 62.22 62.37 6,058,661 +0.19(+0.30%)
Dec 18, 2023 62.31 62.36 61.99 62.18 5,087,976 -0.12(-0.19%)
Dec 15, 2023 62.80 62.83 62.25 62.30 7,385,334 -0.54(-0.86%)
Dec 14, 2023 62.64 63.05 62.55 62.84 12,872,703 -0.29(-0.45%)
Dec 13, 2023 62.09 63.16 61.90 63.12 5,732,926 +0.95(+1.52%)
Dec 12, 2023 61.91 62.20 61.76 62.18 3,177,871 -0.09(-0.14%)
Dec 11, 2023 62.11 62.33 62.06 62.27 5,516,366 +0.36(+0.57%)
Dec 08, 2023 61.62 61.96 61.55 61.91 6,004,414 -0.36(-0.59%)
Dec 07, 2023 61.89 62.66 61.63 62.28 8,890,800 +0.47(+0.77%)
Dec 06, 2023 62.23 62.30 61.78 61.80 6,565,162 +0.64(+1.05%)
Dec 05, 2023 61.21 61.38 61.11 61.16 3,871,678 -0.23(-0.37%)
Dec 04, 2023 61.46 61.68 61.26 61.39 4,594,861 -0.95(-1.52%)
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.