Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

67.13 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 53.07 53.22 52.86 52.93 4,387,923 -0.42(-0.78%)
Dec 29, 2022 53.10 53.49 53.08 53.35 2,926,876 +0.97(+1.86%)
Dec 28, 2022 53.10 53.23 52.38 52.38 2,751,007 -0.63(-1.19%)
Dec 27, 2022 53.07 53.24 52.89 53.01 2,013,163 -0.24(-0.46%)
Dec 23, 2022 53.07 53.32 52.92 53.25 2,121,731 +0.04(+0.07%)
Dec 22, 2022 53.39 53.41 52.79 53.21 4,009,925 -0.16(-0.29%)
Dec 21, 2022 53.45 53.72 53.30 53.37 4,629,127 -0.08(-0.15%)
Dec 20, 2022 53.49 54.01 53.33 53.44 6,455,997 +0.75(+1.42%)
Dec 19, 2022 52.97 53.09 52.58 52.70 3,276,284 -0.34(-0.64%)
Dec 16, 2022 52.73 53.13 52.63 53.04 3,848,936 +0.04(+0.07%)
Dec 15, 2022 53.64 53.73 52.78 53.00 4,746,886 -1.32(-2.43%)
Dec 14, 2022 54.60 54.89 53.93 54.32 6,009,838 -0.05(-0.09%)
Dec 13, 2022 55.05 55.05 54.24 54.37 6,256,220 +0.77(+1.44%)
Dec 12, 2022 53.52 53.64 53.32 53.60 3,261,959 -0.01(-0.02%)
Dec 09, 2022 53.70 54.01 53.60 53.61 2,460,350 +0.16(+0.31%)
Dec 08, 2022 53.20 53.49 53.04 53.44 2,447,732 +0.33(+0.62%)
Dec 07, 2022 53.16 53.31 52.98 53.11 3,630,087 +0.16(+0.29%)
Dec 06, 2022 53.26 53.42 52.72 52.96 4,552,341 -0.16(-0.31%)
Dec 05, 2022 53.56 53.81 52.95 53.12 6,072,318 -1.13(-2.09%)
Dec 02, 2022 53.71 54.45 53.70 54.26 10,718,776 -0.24(-0.44%)
Dec 01, 2022 54.57 54.66 54.11 54.50 4,533,297 +0.37(+0.68%)
Nov 30, 2022 53.42 54.34 53.09 54.13 8,211,367 +0.59(+1.11%)
Nov 29, 2022 53.55 53.86 53.51 53.54 2,478,023 -0.33(-0.61%)
Nov 28, 2022 54.10 54.32 53.81 53.87 2,864,506 -0.42(-0.77%)
Nov 25, 2022 54.16 54.37 54.12 54.28 2,011,243 +0.37(+0.68%)
Nov 23, 2022 53.47 54.08 53.41 53.92 3,788,610 +0.61(+1.15%)
Nov 22, 2022 52.85 53.30 52.81 53.30 2,813,759 +1.12(+2.14%)
Nov 21, 2022 52.26 52.41 52.08 52.19 2,029,242 -0.43(-0.81%)
Nov 18, 2022 52.84 52.85 52.51 52.62 1,967,165 -0.02(-0.04%)
Nov 17, 2022 52.20 52.68 52.20 52.64 3,089,114 -0.10(-0.18%)
Nov 16, 2022 52.87 52.97 52.57 52.73 3,439,983 -0.18(-0.35%)
Nov 15, 2022 53.35 53.39 52.75 52.92 3,463,920 +0.35(+0.66%)
Nov 14, 2022 52.53 52.89 52.41 52.57 3,864,950 -0.73(-1.37%)
Nov 11, 2022 52.90 53.35 52.69 53.30 6,569,247 +1.04(+1.99%)
Nov 10, 2022 51.38 52.29 51.23 52.26 6,578,712 +2.76(+5.59%)
Nov 09, 2022 49.79 50.13 49.41 49.49 3,994,542 -0.85(-1.70%)
Nov 08, 2022 50.14 50.62 50.07 50.35 4,551,395 +0.72(+1.45%)
Nov 07, 2022 49.68 49.75 49.43 49.63 2,993,597 +0.28(+0.57%)
Nov 04, 2022 48.97 49.42 48.77 49.35 4,738,034 +0.94(+1.94%)
Nov 03, 2022 48.29 48.62 48.18 48.41 3,679,533 -0.14(-0.28%)
Nov 02, 2022 49.21 48.48 48.54 5,680,995 -0.32(-0.66%)
Nov 01, 2022 49.33 49.34 48.66 48.86 6,053,609 +0.37(+0.76%)
Oct 31, 2022 48.38 48.55 48.31 48.49 4,591,047 -0.28(-0.58%)
Oct 28, 2022 48.19 48.77 48.19 48.77 3,872,342 +0.51(+1.07%)
Oct 27, 2022 48.68 48.93 48.25 48.26 4,254,082 -0.61(-1.25%)
Oct 26, 2022 48.62 49.20 48.61 48.87 4,011,724 +0.28(+0.58%)
Oct 25, 2022 48.02 48.64 48.02 48.59 3,957,629 +1.09(+2.29%)
Oct 24, 2022 47.31 47.56 47.11 47.50 5,621,535 -0.31(-0.65%)
Oct 21, 2022 46.36 48.00 46.24 47.81 13,290,109 +0.82(+1.75%)
Oct 20, 2022 47.19 47.60 46.91 46.99 3,902,823 -0.04(-0.08%)
Oct 19, 2022 47.12 47.32 46.82 47.03 3,656,301 -0.29(-0.61%)
Oct 18, 2022 47.80 47.80 47.11 47.32 4,754,431 -0.16(-0.35%)
Oct 17, 2022 47.36 47.62 47.32 47.48 3,267,541 +0.48(+1.01%)
Oct 14, 2022 47.79 47.93 46.95 47.01 6,721,117 -0.69(-1.44%)
Oct 13, 2022 46.26 47.82 46.21 47.70 6,414,582 +0.42(+0.88%)
Oct 12, 2022 47.32 47.50 47.23 47.28 4,000,508 -0.35(-0.73%)
Oct 11, 2022 47.82 48.18 47.54 47.63 3,340,524 -0.49(-1.03%)
Oct 10, 2022 48.21 48.25 47.84 48.12 3,708,665 -0.19(-0.40%)
Oct 07, 2022 48.77 48.82 48.16 48.32 4,243,863 -0.49(-1.01%)
Oct 06, 2022 49.11 49.26 48.81 48.81 4,550,233 -0.45(-0.91%)
Oct 05, 2022 49.09 49.49 48.88 49.26 4,236,802 -0.52(-1.05%)
Oct 04, 2022 49.15 49.81 49.08 49.78 5,691,158 +1.54(+3.20%)
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.