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 (%)
Feb 28, 2017 45.43 45.47 45.28 45.34 6,641,920 -0.12(-0.25%)
Feb 27, 2017 45.37 45.46 45.32 45.45 4,042,102 -0.14(-0.31%)
Feb 24, 2017 45.46 45.61 45.46 45.60 6,298,287 -0.10(-0.21%)
Feb 23, 2017 45.77 45.81 45.61 45.69 5,567,324 -0.04(-0.10%)
Feb 22, 2017 45.67 45.75 45.60 45.74 12,105,215 +0.05(+0.12%)
Feb 21, 2017 45.57 45.76 45.57 45.69 4,743,701 +0.38(+0.84%)
Feb 17, 2017 45.30 45.30 45.30 0 -0.03(-0.06%)
Feb 16, 2017 45.21 45.34 45.13 45.33 8,452,262 +0.05(+0.12%)
Feb 15, 2017 45.08 45.31 45.06 45.28 6,306,785 -0.04(-0.10%)
Feb 14, 2017 45.22 45.36 45.04 45.32 9,161,243 -0.33(-0.72%)
Feb 13, 2017 45.58 45.75 45.57 45.65 3,089,776 +0.18(+0.39%)
Feb 10, 2017 45.40 45.50 45.37 45.47 4,861,903 +0.32(+0.71%)
Feb 09, 2017 44.99 45.24 44.89 45.15 6,543,147 -0.06(-0.14%)
Feb 08, 2017 45.23 45.25 45.14 45.22 3,456,707 +0.13(+0.29%)
Feb 07, 2017 45.07 45.13 45.04 45.08 3,513,980 -0.03(-0.06%)
Feb 06, 2017 44.96 45.13 44.89 45.11 3,766,001 -0.07(-0.16%)
Feb 03, 2017 45.02 45.24 44.99 45.18 7,151,773 +0.20(+0.45%)
Feb 02, 2017 44.86 45.00 44.81 44.98 4,529,137 -0.02(-0.04%)
Feb 01, 2017 45.10 45.15 44.94 44.99 10,884,729 +0.24(+0.53%)
Jan 31, 2017 44.76 44.83 44.53 44.76 11,652,530 -0.11(-0.24%)
Jan 30, 2017 44.88 44.92 44.63 44.86 8,306,554 -0.12(-0.28%)
Jan 27, 2017 45.12 45.15 44.92 44.99 7,264,562 -0.37(-0.82%)
Jan 26, 2017 45.54 45.58 45.35 45.36 8,917,330 +0.06(+0.14%)
Jan 25, 2017 45.04 45.30 44.99 45.30 16,215,619 +0.47(+1.05%)
Jan 24, 2017 44.61 44.86 44.58 44.83 6,757,849 +0.12(+0.26%)
Jan 23, 2017 44.58 44.78 44.54 44.71 10,855,018 +0.03(+0.06%)
Jan 20, 2017 44.75 44.79 44.57 44.68 6,561,173 +0.28(+0.64%)
Jan 19, 2017 44.50 44.52 44.27 44.40 5,994,073 -0.12(-0.28%)
Jan 18, 2017 44.51 44.60 44.40 44.53 5,681,764 -0.01(-0.02%)
Jan 17, 2017 44.54 44.67 44.45 44.53 9,640,532 -0.50(-1.12%)
Jan 13, 2017 45.04 45.04 45.04 0 +0.28(+0.63%)
Jan 12, 2017 44.75 44.78 44.50 44.76 10,019,848 -0.07(-0.16%)
Jan 11, 2017 44.58 44.84 44.57 44.83 8,396,289 +0.29(+0.66%)
Jan 10, 2017 44.53 44.67 44.50 44.53 5,854,559 -0.17(-0.38%)
Jan 09, 2017 44.68 44.71 44.61 44.70 5,393,297 +0.04(+0.10%)
Jan 06, 2017 44.61 44.74 44.58 44.66 4,096,699 -0.07(-0.16%)
Jan 05, 2017 44.70 44.82 44.67 44.73 8,334,355 +0.26(+0.58%)
Jan 04, 2017 44.23 44.50 44.23 44.47 12,224,982 +0.88(+2.01%)
Jan 03, 2017 43.42 43.62 43.30 43.60 10,861,714 +0.35(+0.82%)
Dec 30, 2016 43.24 43.24 43.24 0 -0.02(-0.04%)
Dec 29, 2016 43.30 43.37 43.18 43.26 5,529,214 -0.44(-1.01%)
Dec 28, 2016 43.80 43.83 43.67 43.70 4,233,787 -0.06(-0.14%)
Dec 27, 2016 43.78 43.83 43.74 43.76 4,430,585 -0.27(-0.62%)
Dec 23, 2016 44.04 44.04 44.04 0 +0.08(+0.18%)
Dec 22, 2016 43.84 43.96 43.83 43.96 5,459,687 -0.07(-0.16%)
Dec 21, 2016 44.02 44.05 43.94 44.03 5,124,719 -0.24(-0.53%)
Dec 20, 2016 44.21 44.29 44.20 44.27 6,431,485 +0.04(+0.10%)
Dec 19, 2016 44.13 44.32 44.13 44.22 6,024,329 +0.38(+0.86%)
Dec 16, 2016 43.89 43.97 43.75 43.85 9,775,686 -0.38(-0.87%)
Dec 15, 2016 44.13 44.25 44.06 44.23 11,458,885 +0.00(+0.00%)
Dec 14, 2016 44.65 44.69 44.15 44.23 16,244,463 -0.69(-1.54%)
Dec 13, 2016 44.79 44.96 44.76 44.92 9,218,334 +0.52(+1.18%)
Dec 12, 2016 44.56 44.60 44.35 44.40 5,526,696 -0.44(-0.98%)
Dec 09, 2016 44.74 44.86 44.68 44.83 5,199,660 +0.13(+0.29%)
Dec 08, 2016 44.58 44.78 44.57 44.70 10,332,672 +0.51(+1.15%)
Dec 07, 2016 43.76 44.27 43.76 44.20 7,877,363 +0.65(+1.49%)
Dec 06, 2016 43.43 43.63 43.38 43.55 10,280,461 +0.19(+0.44%)
Dec 05, 2016 43.31 43.52 43.31 43.36 15,059,341 -0.05(-0.12%)
Dec 02, 2016 43.29 43.42 43.24 43.41 6,256,188 +0.13(+0.30%)
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.