Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	71.68	72.17	70.82	71.08	8,990,240	-1.91(-2.62%)
Sep 26, 2024	72.86	73.24	72.45	72.99	6,694,445	+2.04(+2.88%)
Sep 25, 2024	71.31	71.34	70.84	70.95	3,971,571	-0.13(-0.18%)
Sep 24, 2024	71.14	71.27	70.90	71.08	5,007,129	-0.62(-0.86%)
Sep 23, 2024	71.52	71.89	71.47	71.70	3,477,872	+0.43(+0.60%)
Sep 20, 2024	71.50	71.54	70.86	71.27	6,913,055	+0.04(+0.06%)
Sep 19, 2024	71.07	71.42	70.64	71.23	6,375,178	+1.84(+2.65%)
Sep 18, 2024	69.54	70.20	69.14	69.39	4,203,479	-0.32(-0.46%)
Sep 17, 2024	69.95	70.16	69.46	69.71	4,484,664	-0.83(-1.18%)
Sep 16, 2024	70.22	70.57	70.09	70.54	5,148,601	+0.67(+0.96%)
Sep 13, 2024	69.88	70.25	69.72	69.87	3,882,341	-0.38(-0.54%)
Sep 12, 2024	69.48	70.26	69.28	70.25	3,155,863	+0.69(+0.99%)
Sep 11, 2024	69.07	69.64	68.14	69.56	5,871,596	+0.42(+0.61%)
Sep 10, 2024	69.15	69.18	68.39	69.14	4,698,355	-0.19(-0.27%)
Sep 09, 2024	69.27	69.75	69.17	69.33	4,790,439	+1.24(+1.82%)
Sep 06, 2024	69.53	69.76	67.93	68.09	11,533,399	-2.49(-3.53%)
Sep 05, 2024	70.37	70.70	70.11	70.58	5,088,136	+0.42(+0.60%)
Sep 04, 2024	69.88	70.58	69.82	70.16	5,104,071	-0.73(-1.03%)
Sep 03, 2024	71.78	72.05	70.72	70.89	8,228,608	-1.08(-1.50%)
Aug 30, 2024	72.22	72.33	71.69	71.97	6,495,650	+0.43(+0.60%)
Aug 29, 2024	71.80	72.25	71.41	71.54	6,345,925	+0.12(+0.17%)
Aug 28, 2024	71.91	72.09	71.12	71.42	9,908,263	-0.31(-0.43%)
Aug 27, 2024	71.58	71.91	71.49	71.73	4,898,072	+0.70(+0.99%)
Aug 26, 2024	71.38	71.51	70.90	71.03	6,750,874	-0.90(-1.25%)
Aug 23, 2024	71.19	72.04	71.10	71.93	8,212,282	+1.62(+2.30%)
Aug 22, 2024	71.25	71.31	70.19	70.31	7,426,103	-0.52(-0.73%)
Aug 21, 2024	70.88	71.02	70.53	70.83	7,389,935	+0.81(+1.16%)
Aug 20, 2024	70.11	70.43	69.91	70.02	6,518,438	-0.34(-0.48%)
Aug 19, 2024	69.87	70.46	69.85	70.36	5,268,861	+0.99(+1.43%)
Aug 16, 2024	69.17	69.56	69.08	69.37	6,661,650	+0.36(+0.52%)
Aug 15, 2024	68.61	69.20	68.57	69.01	5,031,018	+1.30(+1.92%)
Aug 14, 2024	67.51	67.77	67.13	67.71	5,514,958	+0.10(+0.15%)
Aug 13, 2024	67.00	67.71	66.94	67.61	8,949,662	+1.88(+2.86%)
Aug 12, 2024	65.40	66.08	65.33	65.73	7,620,481	+0.36(+0.55%)
Aug 09, 2024	64.87	65.41	64.69	65.37	8,193,169	-0.16(-0.24%)
Aug 08, 2024	65.26	65.71	64.62	65.53	8,480,473	+1.36(+2.12%)
Aug 07, 2024	65.68	65.92	64.12	64.17	14,685,679	+1.05(+1.66%)
Aug 06, 2024	62.46	63.63	61.97	63.12	17,196,778	-0.31(-0.49%)
Aug 05, 2024	60.77	63.87	60.62	63.43	28,248,836	-1.22(-1.89%)
Aug 02, 2024	65.12	65.33	63.84	64.65	13,888,831	-2.90(-4.29%)
Aug 01, 2024	68.62	68.83	67.02	67.55	9,297,549	-3.42(-4.82%)
Jul 31, 2024	71.00	71.19	70.51	70.97	7,564,026	+2.03(+2.94%)
Jul 30, 2024	69.05	69.17	68.64	68.94	6,537,083	+0.09(+0.13%)
Jul 29, 2024	68.90	69.00	68.58	68.85	5,189,605	+0.16(+0.23%)
Jul 26, 2024	68.31	68.84	68.24	68.69	4,355,635	+0.91(+1.34%)
Jul 25, 2024	67.70	68.47	67.42	67.78	7,596,175	-1.08(-1.57%)
Jul 24, 2024	69.79	69.84	68.86	68.86	3,129,755	-1.38(-1.96%)
Jul 23, 2024	70.13	70.42	70.01	70.24	2,686,868	-0.06(-0.09%)
Jul 22, 2024	70.25	70.39	70.01	70.30	2,190,850	+0.34(+0.49%)
Jul 19, 2024	70.22	70.32	69.89	69.96	3,713,410	-0.44(-0.63%)
Jul 18, 2024	71.29	71.34	70.24	70.40	8,310,287	-1.08(-1.51%)
Jul 17, 2024	71.49	71.73	71.34	71.48	5,172,234	-0.42(-0.58%)
Jul 16, 2024	71.32	71.96	71.23	71.90	6,355,846	+0.84(+1.18%)
Jul 15, 2024	71.50	71.50	70.99	71.06	10,546,007	-0.34(-0.48%)
Jul 12, 2024	71.10	71.66	71.09	71.40	9,138,786	+0.39(+0.55%)
Jul 11, 2024	71.43	71.59	70.97	71.01	6,523,330	-0.27(-0.38%)
Jul 10, 2024	71.02	71.38	70.99	71.28	7,059,615	+1.28(+1.83%)
Jul 09, 2024	70.07	70.12	69.83	70.00	8,444,180	+0.38(+0.55%)
Jul 08, 2024	69.82	69.98	69.58	69.62	3,454,223	-0.34(-0.49%)
Jul 05, 2024	70.00	70.00	69.58	69.96	6,710,103	+0.47(+0.68%)
Jul 03, 2024	69.23	69.50	69.15	69.49	2,933,774	+0.63(+0.91%)
Jul 02, 2024	68.50	68.90	68.39	68.86	5,328,435	+1.07(+1.58%)
Jul 01, 2024	68.15	68.30	67.69	67.79	5,398,939	-0.45(-0.66%)
Jun 28, 2024	68.21	68.62	67.97	68.24	4,208,040	+0.59(+0.87%)
Jun 27, 2024	67.56	67.84	67.50	67.65	3,626,405	+0.34(+0.51%)
Jun 26, 2024	67.33	67.50	67.22	67.31	3,634,168	-0.25(-0.37%)
Jun 25, 2024	67.44	67.66	67.27	67.56	6,241,501	+1.05(+1.58%)
Jun 24, 2024	66.64	66.87	66.50	66.51	3,004,087	+0.50(+0.76%)
Jun 21, 2024	66.12	66.14	65.92	66.01	4,106,826	-0.47(-0.71%)
Jun 20, 2024	66.45	66.61	66.20	66.48	4,027,349	-0.18(-0.27%)
Jun 18, 2024	66.39	66.68	66.37	66.66	8,101,070	+0.05(+0.08%)
Jun 17, 2024	66.14	66.69	66.05	66.61	4,484,485	-0.52(-0.77%)
Jun 14, 2024	67.07	67.25	66.84	67.13	4,766,991	-0.02(-0.03%)
Jun 13, 2024	67.43	67.43	66.90	67.15	4,764,166	-1.24(-1.81%)
Jun 12, 2024	68.79	69.02	68.31	68.39	5,941,089	+0.33(+0.48%)
Jun 11, 2024	68.18	68.21	67.83	68.06	3,845,953	-0.77(-1.12%)
Jun 10, 2024	68.51	68.92	68.48	68.83	3,396,249	+0.61(+0.89%)
Jun 07, 2024	68.27	68.53	68.12	68.23	3,679,835	-0.51(-0.74%)
Jun 06, 2024	68.72	68.75	68.48	68.73	4,424,338	-0.04(-0.06%)
Jun 05, 2024	68.50	68.79	68.20	68.77	5,419,726	-0.20(-0.29%)
Jun 04, 2024	69.04	69.19	68.75	68.97	3,678,254	+0.08(+0.12%)
Jun 03, 2024	68.93	69.07	68.64	68.89	6,230,315	+0.43(+0.62%)
May 31, 2024	68.44	68.54	67.94	68.46	5,524,841	+0.90(+1.34%)
May 30, 2024	67.56	67.76	67.37	67.56	4,131,948	+0.59(+0.87%)
May 29, 2024	67.28	67.33	66.91	66.97	6,863,351	-1.37(-2.00%)
May 28, 2024	68.57	68.61	68.16	68.34	3,398,920	+0.39(+0.57%)
May 24, 2024	67.85	68.06	67.78	67.96	3,982,073	+0.73(+1.09%)
May 23, 2024	68.18	68.21	67.09	67.22	4,861,392	-0.30(-0.44%)
May 22, 2024	67.60	67.77	67.40	67.52	4,222,011	-0.79(-1.16%)
May 21, 2024	68.38	68.51	68.13	68.31	3,072,012	-0.40(-0.58%)
May 20, 2024	68.59	68.93	68.57	68.71	4,049,459	+0.49(+0.71%)
May 17, 2024	68.27	68.43	68.09	68.23	4,322,133	+0.46(+0.67%)
May 16, 2024	68.42	68.42	67.75	67.77	7,288,565	-0.69(-1.01%)
May 15, 2024	68.11	68.47	67.90	68.46	9,359,201	+0.75(+1.11%)
May 14, 2024	67.47	67.72	67.38	67.71	4,746,289	+0.53(+0.78%)
May 13, 2024	67.32	67.40	67.07	67.18	4,912,960	-0.27(-0.40%)
May 10, 2024	67.74	67.77	67.33	67.45	4,293,410	-0.39(-0.57%)
May 09, 2024	67.22	67.84	67.18	67.84	6,778,839	+0.30(+0.44%)
May 08, 2024	67.23	67.60	67.22	67.54	7,217,930	-0.86(-1.26%)
May 07, 2024	68.51	68.62	68.30	68.40	7,005,656	-0.75(-1.09%)
May 06, 2024	68.96	69.21	68.92	69.16	3,601,523	+0.41(+0.59%)
May 03, 2024	68.68	68.85	68.26	68.75	6,268,495	+0.78(+1.15%)
May 02, 2024	67.85	68.08	67.44	67.97	6,844,912	+1.35(+2.03%)
May 01, 2024	66.85	67.42	66.52	66.62	8,008,625	-0.16(-0.24%)
Apr 30, 2024	67.48	67.61	66.78	66.78	6,243,647	-0.47(-0.69%)
Apr 29, 2024	67.12	67.48	66.97	67.24	6,921,748	+0.61(+0.91%)
Apr 26, 2024	66.30	66.71	66.30	66.64	7,654,637	+0.57(+0.86%)
Apr 25, 2024	65.52	66.18	65.36	66.07	5,322,928	-1.04(-1.55%)
Apr 24, 2024	67.28	67.28	66.84	67.11	6,233,800	+0.29(+0.43%)
Apr 23, 2024	66.44	66.92	66.42	66.83	7,377,597	+0.15(+0.22%)
Apr 22, 2024	66.34	66.88	66.23	66.68	6,671,310	+0.67(+1.02%)
Apr 19, 2024	66.23	66.37	65.86	66.00	8,617,135	-0.40(-0.60%)
Apr 18, 2024	66.69	66.92	66.31	66.40	8,044,383	-0.20(-0.30%)
Apr 17, 2024	66.85	66.93	66.35	66.60	9,214,887	-0.71(-1.06%)
Apr 16, 2024	67.45	67.62	67.13	67.31	8,284,965	-0.95(-1.40%)
Apr 15, 2024	69.13	69.31	68.16	68.27	8,263,195	-0.29(-0.42%)
Apr 12, 2024	69.05	69.14	68.49	68.55	7,873,261	-0.92(-1.33%)
Apr 11, 2024	69.45	69.59	68.76	69.48	8,398,786	+0.61(+0.88%)
Apr 10, 2024	68.98	69.17	68.60	68.87	9,101,493	-1.09(-1.56%)
Apr 09, 2024	70.30	70.30	69.68	69.96	7,530,229	+0.26(+0.37%)
Apr 08, 2024	69.77	69.99	69.67	69.70	6,603,292	+0.35(+0.50%)
Apr 05, 2024	69.21	69.53	69.08	69.36	11,998,055	+0.20(+0.29%)
Apr 04, 2024	70.27	70.27	69.12	69.16	11,651,432	-0.72(-1.04%)
Apr 03, 2024	69.36	70.00	69.36	69.88	11,777,892	+0.48(+0.69%)
Apr 02, 2024	69.37	69.43	69.06	69.41	10,710,023	-0.36(-0.51%)
Apr 01, 2024	69.75	69.89	69.56	69.76	8,288,552	-1.06(-1.50%)
Mar 28, 2024	70.54	70.87	70.86	70.83	11,403,380	-0.26(-0.36%)
Mar 27, 2024	70.97	71.09	70.75	71.08	8,851,937	+0.31(+0.43%)
Mar 26, 2024	70.96	71.05	70.76	70.78	8,056,706	+0.31(+0.44%)
Mar 25, 2024	70.41	70.65	70.37	70.47	10,480,417	-0.82(-1.16%)
Mar 22, 2024	71.51	71.54	71.21	71.29	5,810,646	-0.01(-0.01%)
Mar 21, 2024	71.15	71.40	71.13	71.30	10,939,841	+0.36(+0.50%)
Mar 20, 2024	70.50	70.99	70.34	70.95	7,362,305	+0.55(+0.78%)
Mar 19, 2024	70.07	70.53	69.98	70.40	7,465,963	+0.27(+0.38%)
Mar 18, 2024	69.98	70.19	69.77	70.13	17,720,838	+1.07(+1.55%)
Mar 15, 2024	68.93	69.13	68.76	69.06	11,771,048	+0.51(+0.74%)
Mar 14, 2024	69.16	69.20	68.31	68.55	10,188,341	-0.31(-0.45%)
Mar 13, 2024	68.69	69.00	68.57	68.86	8,751,367	-0.61(-0.87%)
Mar 12, 2024	69.07	69.52	68.82	69.47	9,896,020	+0.38(+0.55%)
Mar 11, 2024	69.30	69.38	68.93	69.09	18,965,664	-1.57(-2.22%)
Mar 08, 2024	71.15	71.23	70.59	70.66	8,676,991	-0.16(-0.22%)
Mar 07, 2024	70.73	70.91	70.61	70.82	7,388,510	-0.03(-0.04%)
Mar 06, 2024	70.82	71.11	70.64	70.85	8,707,723	+1.06(+1.52%)
Mar 05, 2024	70.10	70.25	69.65	69.78	9,913,135	+0.38(+0.54%)
Mar 04, 2024	69.49	69.59	69.32	69.41	6,296,212	-0.41(-0.58%)
Mar 01, 2024	69.46	69.88	69.30	69.81	8,285,779	+1.20(+1.75%)
Feb 29, 2024	68.74	68.87	68.31	68.61	7,618,912	+0.45(+0.66%)
Feb 28, 2024	68.17	68.32	68.09	68.17	7,713,743	-0.51(-0.74%)
Feb 27, 2024	68.57	68.75	68.53	68.67	8,630,587	+0.18(+0.26%)
Feb 26, 2024	68.76	68.76	68.39	68.49	7,430,668	-0.01(-0.01%)
Feb 23, 2024	68.49	68.71	68.46	68.50	6,636,901	+0.11(+0.16%)
Feb 22, 2024	68.28	68.46	68.14	68.39	8,206,901	+1.10(+1.64%)
Feb 21, 2024	67.28	67.48	67.07	67.29	5,589,293	-0.14(-0.21%)
Feb 20, 2024	67.48	67.58	67.17	67.43	6,095,540	+0.30(+0.44%)
Feb 16, 2024	67.08	67.44	66.94	67.13	12,533,143	-0.01(-0.01%)
Feb 15, 2024	66.71	67.20	66.68	67.14	8,320,189	+0.64(+0.96%)
Feb 14, 2024	66.30	66.53	66.16	66.51	7,435,797	+0.26(+0.39%)
Feb 13, 2024	66.66	66.75	66.02	66.25	6,548,798	-0.23(-0.34%)
Feb 12, 2024	66.30	66.71	66.28	66.48	4,854,867	+0.34(+0.51%)
Feb 09, 2024	65.86	66.16	65.79	66.14	7,114,417	+0.24(+0.36%)
Feb 08, 2024	65.81	65.91	65.48	65.90	6,427,166	-0.17(-0.26%)
Feb 07, 2024	66.03	66.15	65.92	66.07	9,540,981	+0.38(+0.57%)
Feb 06, 2024	65.33	65.69	65.32	65.69	9,361,082	-0.01(-0.02%)
Feb 05, 2024	65.77	65.92	65.44	65.70	9,845,479	-0.32(-0.48%)
Feb 02, 2024	65.80	66.04	65.59	66.02	8,536,107	-0.41(-0.61%)
Feb 01, 2024	66.05	66.45	65.80	66.43	8,371,246	+0.70(+1.07%)
Jan 31, 2024	66.06	66.42	65.58	65.72	11,926,964	+0.28(+0.42%)
Jan 30, 2024	65.54	65.58	65.33	65.45	8,507,902	-0.24(-0.36%)
Jan 29, 2024	65.39	65.80	65.27	65.68	8,632,064	+0.77(+1.19%)
Jan 26, 2024	64.92	65.14	64.83	64.91	6,346,361	-0.53(-0.80%)
Jan 25, 2024	65.73	65.73	65.23	65.44	11,090,476	-0.25(-0.38%)
Jan 24, 2024	65.84	66.07	65.63	65.68	16,112,881	+0.08(+0.12%)
Jan 23, 2024	65.42	65.64	65.30	65.60	7,644,095	-0.59(-0.88%)
Jan 22, 2024	66.07	66.36	66.00	66.19	8,755,175	+0.77(+1.18%)
Jan 19, 2024	65.08	65.42	64.80	65.42	11,268,743	+0.17(+0.26%)
Jan 18, 2024	64.91	65.26	64.87	65.25	11,220,685	+0.61(+0.94%)
Jan 17, 2024	64.47	64.66	64.28	64.64	10,712,722	-0.81(-1.24%)
Jan 16, 2024	66.02	66.09	65.31	65.46	12,075,582	-0.49(-0.74%)
Jan 12, 2024	66.05	66.30	65.85	65.94	9,295,262	+0.63(+0.96%)
Jan 11, 2024	65.31	65.42	64.78	65.32	9,272,319	+0.58(+0.89%)
Jan 10, 2024	64.75	64.93	64.64	64.74	11,917,300	+1.14(+1.79%)
Jan 09, 2024	63.57	63.76	63.50	63.60	5,254,835	-0.39(-0.60%)
Jan 08, 2024	63.21	64.01	63.10	63.99	5,827,092	+0.92(+1.46%)
Jan 05, 2024	63.09	63.72	62.99	63.06	6,555,711	+0.47(+0.75%)
Jan 04, 2024	62.59	62.98	62.55	62.60	3,676,507	-0.15(-0.24%)
Jan 03, 2024	62.84	63.03	62.51	62.75	8,009,463	-0.35(-0.55%)
Jan 02, 2024	63.10	63.48	62.97	63.09	6,878,210	-0.58(-0.90%)
Dec 29, 2023	63.64	63.80	63.49	63.67	7,290,151	+0.10(+0.16%)
Dec 28, 2023	63.59	63.79	63.52	63.57	4,173,058	+0.38(+0.60%)
Dec 27, 2023	62.93	63.23	62.92	63.19	4,306,683	+0.35(+0.55%)
Dec 26, 2023	62.65	62.95	62.60	62.85	3,972,082	-0.02(-0.03%)
Dec 22, 2023	62.85	63.13	62.73	62.87	4,533,291	+0.20(+0.32%)
Dec 21, 2023	62.27	62.70	62.25	62.67	5,785,370	+1.07(+1.74%)
Dec 20, 2023	62.27	62.32	61.48	61.59	11,570,156	-0.31(-0.51%)
Dec 19, 2023	62.01	62.24	61.76	61.91	6,103,504	+0.19(+0.30%)
Dec 18, 2023	61.85	61.90	61.54	61.72	5,125,635	-0.12(-0.19%)
Dec 15, 2023	62.34	62.37	61.79	61.84	7,439,997	-0.54(-0.86%)
Dec 14, 2023	62.18	62.58	62.09	62.38	12,967,981	-0.28(-0.45%)
Dec 13, 2023	61.63	62.70	61.45	62.66	5,775,358	+0.94(+1.52%)
Dec 12, 2023	61.46	61.74	61.31	61.72	3,201,392	-0.09(-0.14%)
Dec 11, 2023	61.65	61.87	61.61	61.81	5,557,195	+0.35(+0.57%)
Dec 08, 2023	61.16	61.51	61.09	61.46	6,048,856	-0.36(-0.59%)
Dec 07, 2023	61.44	62.20	61.17	61.82	8,956,605	+0.47(+0.77%)
Dec 06, 2023	61.77	61.84	61.33	61.35	6,613,755	+0.64(+1.05%)
Dec 05, 2023	60.76	60.93	60.66	60.71	3,900,334	-0.23(-0.37%)
Dec 04, 2023	61.01	61.23	60.81	60.94	4,628,870	-0.94(-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.

Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Sections

Services

Follow Us