Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares MSCI Japan EW ETF (NQ: EWJE )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.93 32.07 31.93 32.07 215 -0.07(-0.23%)
Sep 27, 2019 32.21 32.21 32.15 32.15 535 -0.44(-1.35%)
Sep 26, 2019 32.56 32.59 32.56 32.59 859 +0.24(+0.75%)
Sep 24, 2019 32.35 32.35 32.35 0 +0.00(+0.00%)
Sep 20, 2019 32.35 32.35 32.35 0 +0.10(+0.32%)
Sep 19, 2019 32.24 32.24 32.24 32.24 428 +0.20(+0.63%)
Sep 16, 2019 32.04 32.04 32.04 0 +0.09(+0.27%)
Sep 13, 2019 31.95 31.95 31.95 31.95 428 +0.25(+0.80%)
Sep 12, 2019 31.70 31.70 31.70 31.70 428 +0.25(+0.80%)
Sep 11, 2019 31.45 31.45 31.45 31.45 430 +0.31(+0.99%)
Sep 10, 2019 31.14 31.14 31.14 31.14 107 +0.53(+1.74%)
Sep 09, 2019 30.61 30.61 30.61 2 +0.00(+0.00%)
Sep 05, 2019 30.61 30.61 30.61 0 +0.63(+2.09%)
Aug 29, 2019 29.98 29.98 29.98 0 +0.00(+0.00%)
Aug 28, 2019 29.98 29.98 29.98 1 +0.00(+0.00%)
Aug 21, 2019 29.98 29.98 29.98 0 +0.00(+0.00%)
Aug 19, 2019 29.98 29.98 29.98 0 +0.00(+0.00%)
Aug 16, 2019 29.98 29.98 29.98 1 +0.00(+0.00%)
Aug 15, 2019 29.98 29.98 29.98 89 +0.00(+0.00%)
Aug 13, 2019 29.98 29.98 29.98 0 -0.19(-0.62%)
Aug 12, 2019 30.17 30.17 30.17 11 +0.00(+0.00%)
Aug 07, 2019 30.17 30.17 30.17 0 +0.00(+0.00%)
Aug 06, 2019 30.17 30.17 30.17 30.17 108 -0.83(-2.68%)
Aug 01, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 22, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 17, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 15, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 09, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 03, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 01, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 24, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 21, 2019 31.00 31.00 31.00 1 +0.00(+0.00%)
Jun 19, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 18, 2019 31.00 31.00 31.00 18 +0.00(+0.00%)
Jun 17, 2019 31.00 31.00 31.00 2 +0.43(+1.39%)
Jun 12, 2019 30.57 30.57 30.57 0 -0.07(-0.22%)
Jun 10, 2019 30.64 30.64 30.64 0 +0.84(+2.83%)
Jun 03, 2019 29.80 29.80 29.80 0 +0.00(+0.00%)
May 30, 2019 29.80 29.80 29.80 0 -0.14(-0.46%)
May 29, 2019 29.94 29.94 29.94 1 +0.00(+0.00%)
May 28, 2019 29.94 29.94 29.94 5 +0.00(+0.00%)
May 22, 2019 29.94 29.94 29.94 0 +0.00(+0.00%)
May 21, 2019 29.94 29.94 29.94 32 +0.00(+0.00%)
May 20, 2019 29.94 29.94 29.94 29.94 131 -0.18(-0.58%)
May 16, 2019 30.11 30.11 30.11 0 +0.08(+0.28%)
May 13, 2019 30.03 30.03 30.03 0 +0.00(+0.00%)
May 10, 2019 30.31 30.31 30.03 30.03 434 -0.28(-0.91%)
May 09, 2019 31.28 31.28 30.31 108 -0.98(-3.12%)
May 08, 2019 31.28 31.28 31.28 6 +0.00(+0.00%)
May 06, 2019 31.28 31.28 31.28 0 +0.00(+0.00%)
May 01, 2019 31.28 31.28 31.28 0 +0.17(+0.53%)
Apr 22, 2019 31.12 31.12 31.12 0 -0.14(-0.44%)
Apr 17, 2019 31.26 31.26 31.26 0 -0.05(-0.15%)
Apr 16, 2019 31.30 31.30 31.30 31.30 195 +0.33(+1.07%)
Apr 11, 2019 30.97 30.97 30.97 0 -0.30(-0.97%)
Apr 09, 2019 31.27 31.27 31.27 0 +0.00(+0.00%)
Apr 02, 2019 31.27 31.27 31.27 0 -0.04(-0.12%)
Mar 26, 2019 31.31 31.31 31.31 0 +0.49(+1.58%)
Mar 22, 2019 30.83 30.83 30.83 0 +0.01(+0.04%)
Mar 18, 2019 30.80 30.81 30.80 30.81 542 +0.41(+1.36%)
Mar 11, 2019 30.40 30.40 30.40 0 +0.10(+0.33%)
Mar 08, 2019 30.30 30.30 30.30 1 +0.00(+0.00%)
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.