Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

66.66 +0.05 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 49.61 49.66 49.50 49.62 6,978,573 +0.01(+0.02%)
Sep 28, 2017 49.48 49.67 49.48 49.61 4,171,542 +0.04(+0.07%)
Sep 27, 2017 49.60 49.38 49.58 6,718,563 +0.10(+0.20%)
Sep 26, 2017 49.52 49.54 49.37 49.48 12,211,065 +0.00(+0.00%)
Sep 25, 2017 49.41 49.52 49.37 49.48 12,175,193 +0.11(+0.22%)
Sep 22, 2017 49.36 49.39 49.32 49.37 2,460,423 +0.05(+0.11%)
Sep 21, 2017 49.42 49.42 49.29 49.32 8,947,849 -0.20(-0.40%)
Sep 20, 2017 49.60 49.73 49.40 49.52 4,554,691 +0.02(+0.04%)
Sep 19, 2017 49.51 49.53 49.38 49.50 5,360,538 +0.28(+0.58%)
Sep 18, 2017 49.21 49.28 49.15 49.21 2,742,508 +0.01(+0.02%)
Sep 15, 2017 49.13 49.22 49.03 49.20 8,334,876 +0.07(+0.15%)
Sep 14, 2017 48.92 49.15 48.91 49.13 8,377,142 +0.01(+0.02%)
Sep 13, 2017 49.16 49.17 49.03 49.12 4,618,520 -0.10(-0.20%)
Sep 12, 2017 49.30 49.33 49.20 49.22 4,653,393 +0.04(+0.07%)
Sep 11, 2017 49.28 49.37 49.17 49.19 3,844,544 +0.22(+0.45%)
Sep 08, 2017 48.96 49.03 48.91 48.96 5,382,679 +0.15(+0.31%)
Sep 07, 2017 48.84 48.92 48.74 48.81 5,290,858 +0.29(+0.59%)
Sep 06, 2017 48.54 48.64 48.50 48.53 6,252,838 +0.20(+0.42%)
Sep 05, 2017 48.31 48.38 48.13 48.32 8,335,484 -0.21(-0.44%)
Sep 01, 2017 48.66 48.71 48.53 48.54 9,506,630 -0.20(-0.40%)
Aug 31, 2017 48.54 48.79 48.54 48.73 4,315,017 +0.38(+0.79%)
Aug 30, 2017 48.28 48.37 48.21 48.35 6,797,784 -0.03(-0.06%)
Aug 29, 2017 48.44 48.53 48.37 48.38 5,647,822 -0.10(-0.20%)
Aug 28, 2017 48.53 48.54 48.43 48.47 4,897,898 +0.05(+0.11%)
Aug 25, 2017 48.38 48.52 48.33 48.42 3,710,229 +0.16(+0.33%)
Aug 24, 2017 48.33 48.35 48.23 48.26 4,539,621 -0.25(-0.51%)
Aug 23, 2017 48.51 48.55 48.43 48.51 3,695,075 +0.02(+0.04%)
Aug 22, 2017 48.40 48.55 48.38 48.49 5,205,834 +0.10(+0.20%)
Aug 21, 2017 48.39 48.44 48.30 48.39 2,482,210 -0.11(-0.22%)
Aug 18, 2017 48.44 48.62 48.43 48.50 7,141,319 +0.21(+0.44%)
Aug 17, 2017 48.57 48.62 48.28 48.29 7,422,774 -0.33(-0.68%)
Aug 16, 2017 48.46 48.63 48.45 48.62 3,847,859 +0.16(+0.33%)
Aug 15, 2017 48.54 48.57 48.42 48.46 3,887,693 -0.06(-0.13%)
Aug 14, 2017 48.46 48.56 48.44 48.52 7,238,224 +0.36(+0.74%)
Aug 11, 2017 48.25 48.31 48.15 48.16 6,677,336 -0.07(-0.15%)
Aug 10, 2017 48.62 48.63 48.17 48.23 6,220,376 -0.51(-1.04%)
Aug 09, 2017 48.79 48.79 48.67 48.74 9,788,500 -0.30(-0.62%)
Aug 08, 2017 49.04 49.12 48.97 49.04 5,215,308 -0.05(-0.11%)
Aug 07, 2017 48.98 49.11 48.96 49.10 2,767,674 -0.02(-0.04%)
Aug 04, 2017 49.12 49.15 48.99 49.11 4,391,283 -0.04(-0.09%)
Aug 03, 2017 49.04 49.21 49.03 49.16 9,116,764 +0.12(+0.25%)
Aug 02, 2017 49.10 49.11 49.03 49.03 2,724,308 -0.03(-0.05%)
Aug 01, 2017 49.18 49.24 49.06 49.06 5,396,518 +0.29(+0.58%)
Jul 31, 2017 48.71 48.81 48.66 48.78 3,204,298 +0.16(+0.33%)
Jul 28, 2017 48.46 48.63 48.44 48.62 3,181,762 +0.14(+0.29%)
Jul 27, 2017 48.54 48.54 48.37 48.47 7,160,428 +0.16(+0.33%)
Jul 26, 2017 48.19 48.33 48.08 48.31 6,248,766 +0.16(+0.33%)
Jul 25, 2017 48.22 48.32 48.14 48.15 5,143,456 -0.17(-0.35%)
Jul 24, 2017 48.32 48.34 48.18 48.32 3,243,524 -0.10(-0.20%)
Jul 21, 2017 48.31 48.46 48.29 48.42 4,882,577 +0.09(+0.18%)
Jul 20, 2017 48.31 48.38 48.26 48.33 6,221,531 +0.18(+0.37%)
Jul 19, 2017 48.10 48.18 48.07 48.15 3,796,093 +0.20(+0.41%)
Jul 18, 2017 47.90 47.97 47.88 47.96 5,628,255 +0.25(+0.52%)
Jul 17, 2017 47.77 47.88 47.69 47.71 6,639,673 -0.06(-0.13%)
Jul 14, 2017 47.84 47.85 47.68 47.77 6,354,392 +0.12(+0.24%)
Jul 13, 2017 47.59 47.67 47.54 47.65 3,848,027 -0.06(-0.13%)
Jul 12, 2017 47.65 47.75 47.65 47.72 5,407,160 +0.33(+0.70%)
Jul 11, 2017 47.25 47.40 47.20 47.39 6,301,339 +0.32(+0.68%)
Jul 10, 2017 47.07 47.17 47.04 47.07 7,381,763 -0.12(-0.26%)
Jul 07, 2017 47.04 47.21 47.04 47.19 4,789,735 -0.03(-0.06%)
Jul 06, 2017 47.30 47.30 47.15 47.22 25,462,012 -0.35(-0.73%)
Jul 05, 2017 47.48 47.59 47.40 47.56 4,870,435 +0.01(+0.02%)
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.