Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.57 49.78 49.45 49.57 10,998,966 +0.48(+0.98%)
Oct 30, 2018 48.65 49.13 48.55 49.09 16,273,103 +0.76(+1.57%)
Oct 29, 2018 48.99 49.18 47.91 48.34 15,729,289 -0.45(-0.93%)
Oct 26, 2018 48.58 49.09 48.09 48.79 24,638,000 -0.63(-1.28%)
Oct 25, 2018 49.13 49.65 48.92 49.42 12,793,384 +0.72(+1.49%)
Oct 24, 2018 49.86 49.94 48.67 48.70 15,701,178 -1.61(-3.20%)
Oct 23, 2018 49.84 50.47 49.50 50.31 17,985,460 -0.59(-1.15%)
Oct 22, 2018 51.23 51.26 50.79 50.89 8,071,638 -0.32(-0.62%)
Oct 19, 2018 51.39 51.67 51.10 51.21 9,601,474 +0.11(+0.21%)
Oct 18, 2018 51.69 51.78 50.88 51.10 16,160,003 -0.94(-1.81%)
Oct 17, 2018 52.08 52.16 51.74 52.04 16,504,481 -0.04(-0.07%)
Oct 16, 2018 51.66 52.18 51.65 52.08 10,892,430 +0.95(+1.86%)
Oct 15, 2018 50.91 51.41 50.74 51.13 12,177,887 -0.15(-0.30%)
Oct 12, 2018 51.25 51.38 50.64 51.28 26,776,136 +0.12(+0.23%)
Oct 11, 2018 51.72 52.05 50.80 51.16 32,581,424 -0.94(-1.80%)
Oct 10, 2018 53.24 53.24 52.01 52.10 22,157,866 -1.31(-2.45%)
Oct 09, 2018 53.02 53.49 52.92 53.42 16,054,508 -0.31(-0.57%)
Oct 08, 2018 53.35 53.78 53.22 53.72 12,763,902 +0.24(+0.44%)
Oct 05, 2018 53.63 53.79 53.25 53.49 12,479,128 +0.01(+0.02%)
Oct 04, 2018 53.81 53.85 53.19 53.48 9,402,098 -0.73(-1.35%)
Oct 03, 2018 54.31 54.36 54.13 54.21 11,619,373 -0.48(-0.88%)
Oct 02, 2018 54.50 54.78 54.41 54.69 9,726,762 -0.13(-0.23%)
Oct 01, 2018 54.67 54.99 54.67 54.82 12,387,336 +0.37(+0.68%)
Sep 28, 2018 54.37 54.61 54.31 54.45 6,880,683 -0.11(-0.20%)
Sep 27, 2018 54.38 54.78 54.36 54.55 8,264,077 -0.14(-0.26%)
Sep 26, 2018 54.70 54.89 54.65 54.70 13,147,243 +0.26(+0.48%)
Sep 25, 2018 54.58 54.63 54.40 54.44 8,277,385 +0.41(+0.75%)
Sep 24, 2018 54.10 54.15 53.99 54.03 7,126,410 -0.24(-0.45%)
Sep 21, 2018 54.11 54.37 54.06 54.27 7,426,501 +0.12(+0.22%)
Sep 20, 2018 54.18 54.27 54.08 54.16 11,414,285 +0.14(+0.27%)
Sep 19, 2018 53.99 54.16 53.97 54.01 13,554,399 +0.19(+0.35%)
Sep 18, 2018 53.46 53.99 53.45 53.82 12,951,966 +1.26(+2.39%)
Sep 17, 2018 52.82 52.88 52.54 52.57 5,433,348 +0.03(+0.05%)
Sep 14, 2018 52.55 52.62 52.40 52.54 10,287,894 +0.59(+1.13%)
Sep 13, 2018 52.20 52.22 51.90 51.95 5,330,251 +0.40(+0.77%)
Sep 12, 2018 51.43 51.59 51.30 51.55 5,681,610 +0.10(+0.19%)
Sep 11, 2018 51.25 51.51 51.25 51.45 5,162,635 +0.11(+0.21%)
Sep 10, 2018 51.43 51.48 51.27 51.35 5,336,940 +0.12(+0.23%)
Sep 07, 2018 51.30 51.40 51.13 51.23 7,096,178 -0.32(-0.61%)
Sep 06, 2018 51.37 51.54 51.24 51.54 7,029,604 +0.12(+0.23%)
Sep 05, 2018 51.44 51.50 51.29 51.43 12,476,517 -0.55(-1.06%)
Sep 04, 2018 51.94 52.01 51.82 51.98 8,996,151 -0.65(-1.24%)
Aug 31, 2018 52.63 52.63 52.63 0 +0.11(+0.21%)
Aug 30, 2018 52.57 52.66 52.38 52.52 6,230,249 -0.37(-0.70%)
Aug 29, 2018 52.82 52.95 52.77 52.89 4,155,000 +0.19(+0.36%)
Aug 28, 2018 52.81 52.85 52.68 52.70 3,643,869 -0.16(-0.31%)
Aug 27, 2018 52.63 52.86 52.62 52.86 6,716,417 +0.79(+1.51%)
Aug 24, 2018 51.94 52.14 51.92 52.08 4,893,992 +0.18(+0.35%)
Aug 23, 2018 51.82 51.97 51.80 51.90 5,412,126 -0.22(-0.42%)
Aug 22, 2018 52.12 52.27 52.10 52.11 4,437,819 +0.22(+0.42%)
Aug 21, 2018 51.85 51.99 51.82 51.90 7,210,276 -0.01(-0.02%)
Aug 20, 2018 51.84 51.98 51.80 51.91 3,183,430 +0.21(+0.40%)
Aug 17, 2018 51.58 51.86 51.52 51.70 6,221,255 +0.17(+0.33%)
Aug 16, 2018 51.43 51.62 51.40 51.53 8,794,617 +0.28(+0.55%)
Aug 15, 2018 51.31 51.36 51.03 51.25 8,221,875 -0.63(-1.22%)
Aug 14, 2018 51.88 51.94 51.74 51.88 5,369,340 +0.21(+0.40%)
Aug 13, 2018 51.75 51.82 51.56 51.67 5,840,920 -0.31(-0.59%)
Aug 10, 2018 52.10 52.12 51.88 51.98 6,776,586 -0.76(-1.44%)
Aug 09, 2018 52.85 52.95 52.71 52.74 5,064,505 -0.20(-0.38%)
Aug 08, 2018 52.98 53.04 52.87 52.94 2,872,228 -0.05(-0.10%)
Aug 07, 2018 53.04 53.07 52.93 52.99 4,962,489 +0.44(+0.84%)
Aug 06, 2018 52.47 52.60 52.43 52.55 5,354,826 -0.40(-0.75%)
Aug 03, 2018 52.64 52.95 52.60 52.95 6,903,251 -0.01(-0.02%)
Aug 02, 2018 52.81 52.99 52.76 52.95 3,862,370 -0.30(-0.56%)
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.