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 (%)
Sep 28, 2018 54.35 54.59 54.29 54.42 6,883,585 -0.11(-0.20%)
Sep 27, 2018 54.36 54.75 54.34 54.53 8,267,562 -0.14(-0.26%)
Sep 26, 2018 54.68 54.87 54.63 54.68 13,152,787 +0.26(+0.48%)
Sep 25, 2018 54.56 54.60 54.38 54.41 8,280,876 +0.41(+0.75%)
Sep 24, 2018 54.08 54.12 53.97 54.01 7,129,415 -0.24(-0.45%)
Sep 21, 2018 54.09 54.35 54.03 54.25 7,429,633 +0.12(+0.22%)
Sep 20, 2018 54.16 54.24 54.05 54.13 11,419,099 +0.14(+0.27%)
Sep 19, 2018 53.97 54.14 53.94 53.99 13,560,115 +0.19(+0.35%)
Sep 18, 2018 53.44 53.97 53.43 53.80 12,957,428 +1.26(+2.39%)
Sep 17, 2018 52.80 52.86 52.52 52.54 5,435,639 +0.03(+0.05%)
Sep 14, 2018 52.53 52.60 52.38 52.52 10,292,232 +0.59(+1.13%)
Sep 13, 2018 52.18 52.20 51.87 51.93 5,332,499 +0.40(+0.77%)
Sep 12, 2018 51.40 51.57 51.28 51.53 5,684,006 +0.10(+0.19%)
Sep 11, 2018 51.22 51.49 51.22 51.43 5,164,812 +0.11(+0.21%)
Sep 10, 2018 51.40 51.46 51.25 51.32 5,339,190 +0.12(+0.23%)
Sep 07, 2018 51.28 51.38 51.11 51.21 7,099,171 -0.32(-0.61%)
Sep 06, 2018 51.35 51.52 51.22 51.52 7,032,568 +0.12(+0.23%)
Sep 05, 2018 51.42 51.48 51.27 51.40 12,481,779 -0.55(-1.06%)
Sep 04, 2018 51.92 51.99 51.80 51.96 8,999,944 -0.65(-1.24%)
Aug 31, 2018 52.61 52.61 52.61 0 +0.11(+0.21%)
Aug 30, 2018 52.55 52.63 52.36 52.50 6,232,877 -0.37(-0.70%)
Aug 29, 2018 52.80 52.92 52.75 52.87 4,156,753 +0.19(+0.36%)
Aug 28, 2018 52.79 52.82 52.66 52.68 3,645,406 -0.16(-0.31%)
Aug 27, 2018 52.61 52.84 52.60 52.84 6,719,250 +0.79(+1.51%)
Aug 24, 2018 51.92 52.12 51.90 52.06 4,896,056 +0.18(+0.35%)
Aug 23, 2018 51.79 51.95 51.78 51.87 5,414,408 -0.22(-0.42%)
Aug 22, 2018 52.10 52.25 52.08 52.09 4,439,690 +0.22(+0.42%)
Aug 21, 2018 51.83 51.97 51.80 51.87 7,213,316 -0.01(-0.02%)
Aug 20, 2018 51.82 51.96 51.78 51.88 3,184,773 +0.21(+0.40%)
Aug 17, 2018 51.56 51.84 51.50 51.68 6,223,879 +0.17(+0.33%)
Aug 16, 2018 51.40 51.59 51.38 51.50 8,798,326 +0.28(+0.55%)
Aug 15, 2018 51.29 51.34 51.01 51.22 8,225,342 -0.63(-1.22%)
Aug 14, 2018 51.86 51.92 51.72 51.86 5,371,604 +0.21(+0.40%)
Aug 13, 2018 51.73 51.79 51.54 51.65 5,843,383 -0.31(-0.59%)
Aug 10, 2018 52.07 52.10 51.86 51.96 6,779,444 -0.76(-1.44%)
Aug 09, 2018 52.83 52.92 52.69 52.72 5,066,641 -0.20(-0.38%)
Aug 08, 2018 52.96 53.02 52.85 52.91 2,873,439 -0.05(-0.10%)
Aug 07, 2018 53.01 53.05 52.90 52.97 4,964,582 +0.44(+0.84%)
Aug 06, 2018 52.44 52.58 52.41 52.53 5,357,084 -0.40(-0.75%)
Aug 03, 2018 52.62 52.93 52.58 52.92 6,906,162 -0.01(-0.02%)
Aug 02, 2018 52.79 52.97 52.74 52.93 3,863,999 -0.30(-0.56%)
Aug 01, 2018 53.29 53.37 53.07 53.23 5,773,457 +0.34(+0.65%)
Jul 31, 2018 52.89 53.15 52.83 52.89 9,561,168 -0.41(-0.76%)
Jul 30, 2018 53.62 53.65 53.26 53.29 8,721,904 -0.41(-0.76%)
Jul 27, 2018 53.87 53.97 53.65 53.70 8,202,112 +0.16(+0.30%)
Jul 26, 2018 53.63 53.74 53.48 53.54 6,023,609 +0.14(+0.25%)
Jul 25, 2018 53.16 53.61 53.07 53.40 17,534,332 +0.34(+0.65%)
Jul 24, 2018 53.21 53.29 52.99 53.06 7,325,552 +0.22(+0.41%)
Jul 23, 2018 52.81 52.88 52.74 52.84 3,746,869 +0.26(+0.50%)
Jul 20, 2018 52.34 52.59 52.31 52.58 5,695,658 +0.16(+0.31%)
Jul 19, 2018 52.21 52.47 52.17 52.42 8,689,323 +0.01(+0.02%)
Jul 18, 2018 52.37 52.56 52.34 52.41 7,554,642 -0.08(-0.15%)
Jul 17, 2018 52.29 52.52 52.25 52.49 8,435,519 +0.46(+0.89%)
Jul 16, 2018 52.12 52.17 52.02 52.03 6,698,899 +0.02(+0.03%)
Jul 13, 2018 51.93 52.04 51.80 52.01 6,183,943 +0.48(+0.93%)
Jul 12, 2018 51.50 51.55 51.36 51.53 7,151,387 +0.05(+0.11%)
Jul 11, 2018 51.69 51.83 51.30 51.48 13,727,355 -0.72(-1.38%)
Jul 10, 2018 52.14 52.24 52.10 52.20 5,532,666 -0.20(-0.38%)
Jul 09, 2018 52.25 52.43 52.19 52.40 8,661,941 +0.71(+1.38%)
Jul 06, 2018 51.50 51.81 51.44 51.69 5,375,707 +0.33(+0.65%)
Jul 05, 2018 51.36 51.42 51.23 51.35 16,673,225 -0.08(-0.16%)
Jul 03, 2018 51.43 51.43 51.43 0 -0.06(-0.12%)
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.