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 (%)
Dec 31, 2018 46.50 46.61 46.03 46.16 11,740,677 -0.08(-0.18%)
Dec 28, 2018 46.45 46.50 46.05 46.24 19,050,816 +0.05(+0.12%)
Dec 27, 2018 45.50 46.23 45.16 46.19 27,017,682 +0.61(+1.34%)
Dec 26, 2018 45.21 45.71 44.69 45.58 31,164,316 +0.85(+1.89%)
Dec 24, 2018 44.93 45.21 44.61 44.73 17,995,154 -0.49(-1.09%)
Dec 21, 2018 45.58 46.03 45.14 45.22 27,029,738 -1.44(-3.08%)
Dec 20, 2018 46.74 46.88 46.29 46.66 25,149,728 -0.25(-0.52%)
Dec 19, 2018 47.42 47.97 46.69 46.91 26,479,430 -0.70(-1.47%)
Dec 18, 2018 47.76 47.94 47.42 47.61 16,614,299 +0.13(+0.28%)
Dec 17, 2018 47.85 47.92 47.27 47.47 23,245,692 -0.38(-0.79%)
Dec 14, 2018 47.82 48.08 47.78 47.85 17,405,016 -0.55(-1.14%)
Dec 13, 2018 48.57 48.68 48.31 48.41 13,244,873 -0.14(-0.30%)
Dec 12, 2018 48.69 48.90 48.54 48.55 12,484,553 +0.58(+1.21%)
Dec 11, 2018 48.17 48.30 47.65 47.97 15,807,046 -0.04(-0.08%)
Dec 10, 2018 48.05 48.20 47.41 48.01 20,121,238 -0.37(-0.77%)
Dec 07, 2018 48.81 49.00 48.19 48.38 18,995,238 -0.36(-0.74%)
Dec 06, 2018 48.28 48.81 47.75 48.74 30,478,204 -0.07(-0.15%)
Dec 04, 2018 49.94 50.00 48.76 48.81 17,002,950 -1.87(-3.69%)
Dec 03, 2018 50.78 50.80 50.47 50.68 12,455,065 +0.68(+1.36%)
Nov 30, 2018 49.97 50.12 49.91 50.00 7,048,595 +0.05(+0.09%)
Nov 29, 2018 49.96 50.13 49.80 49.96 7,575,237 -0.17(-0.34%)
Nov 28, 2018 49.72 50.21 49.47 50.13 11,494,928 +0.65(+1.31%)
Nov 27, 2018 49.44 49.54 49.29 49.48 10,322,694 -0.05(-0.09%)
Nov 26, 2018 49.44 49.61 49.36 49.53 11,100,780 +0.66(+1.35%)
Nov 23, 2018 48.83 49.10 48.83 48.87 4,019,879 -0.18(-0.37%)
Nov 21, 2018 49.05 49.05 49.05 0 +0.74(+1.53%)
Nov 20, 2018 48.64 48.85 48.30 48.31 14,038,802 -0.90(-1.84%)
Nov 19, 2018 49.59 49.59 49.09 49.21 14,653,709 -0.22(-0.44%)
Nov 16, 2018 49.01 49.54 48.96 49.43 8,259,882 +0.04(+0.07%)
Nov 15, 2018 48.99 49.46 48.81 49.39 18,838,388 +0.29(+0.59%)
Nov 14, 2018 49.36 49.42 48.86 49.10 12,350,608 +0.17(+0.35%)
Nov 13, 2018 48.87 49.33 48.73 48.93 13,960,508 -0.18(-0.37%)
Nov 12, 2018 49.72 49.72 49.03 49.11 9,591,066 -0.68(-1.36%)
Nov 09, 2018 49.77 49.84 49.56 49.79 6,597,391 -0.51(-1.01%)
Nov 08, 2018 50.44 50.50 50.13 50.29 6,593,439 -0.33(-0.64%)
Nov 07, 2018 50.28 50.65 50.12 50.62 7,323,849 +0.52(+1.05%)
Nov 06, 2018 50.00 50.15 49.89 50.09 7,311,621 +0.56(+1.13%)
Nov 05, 2018 49.57 49.74 49.48 49.53 8,250,605 -0.18(-0.36%)
Nov 02, 2018 50.05 50.13 49.39 49.72 15,859,394 +0.28(+0.57%)
Nov 01, 2018 49.24 49.45 49.07 49.44 9,787,153 -0.12(-0.24%)
Oct 31, 2018 49.55 49.76 49.43 49.55 11,003,605 +0.48(+0.98%)
Oct 30, 2018 48.63 49.11 48.53 49.07 16,279,965 +0.76(+1.57%)
Oct 29, 2018 48.97 49.16 47.89 48.31 15,735,922 -0.45(-0.93%)
Oct 26, 2018 48.56 49.07 48.07 48.77 24,648,390 -0.63(-1.28%)
Oct 25, 2018 49.11 49.62 48.90 49.40 12,798,780 +0.72(+1.49%)
Oct 24, 2018 49.84 49.91 48.65 48.68 15,707,800 -1.61(-3.20%)
Oct 23, 2018 49.81 50.45 49.48 50.28 17,993,044 -0.59(-1.15%)
Oct 22, 2018 51.21 51.24 50.77 50.87 8,075,042 -0.32(-0.62%)
Oct 19, 2018 51.37 51.65 51.08 51.19 9,605,523 +0.11(+0.21%)
Oct 18, 2018 51.67 51.76 50.85 51.08 16,166,818 -0.94(-1.81%)
Oct 17, 2018 52.06 52.14 51.72 52.02 16,511,441 -0.04(-0.07%)
Oct 16, 2018 51.64 52.15 51.63 52.06 10,897,023 +0.95(+1.86%)
Oct 15, 2018 50.89 51.39 50.72 51.11 12,183,023 -0.15(-0.30%)
Oct 12, 2018 51.23 51.36 50.62 51.26 26,787,426 +0.12(+0.23%)
Oct 11, 2018 51.70 52.03 50.78 51.14 32,595,164 -0.94(-1.80%)
Oct 10, 2018 53.22 53.22 51.98 52.08 22,167,210 -1.31(-2.45%)
Oct 09, 2018 53.00 53.47 52.90 53.39 16,061,278 -0.31(-0.57%)
Oct 08, 2018 53.33 53.76 53.19 53.70 12,769,285 +0.23(+0.44%)
Oct 05, 2018 53.61 53.76 53.23 53.47 12,484,390 +0.01(+0.02%)
Oct 04, 2018 53.79 53.83 53.17 53.46 9,406,063 -0.73(-1.35%)
Oct 03, 2018 54.29 54.34 54.11 54.19 11,624,273 -0.48(-0.88%)
Oct 02, 2018 54.48 54.76 54.39 54.67 9,730,863 -0.13(-0.23%)
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.