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 (%)
Mar 29, 2018 54.43 54.43 54.43 0 +0.68(+1.27%)
Mar 28, 2018 53.79 54.05 53.48 53.75 15,826,411 +0.60(+1.13%)
Mar 27, 2018 53.98 54.02 53.03 53.15 22,153,214 +0.13(+0.24%)
Mar 26, 2018 52.82 53.05 52.45 53.02 11,984,965 +0.74(+1.42%)
Mar 23, 2018 53.05 53.19 52.27 52.28 19,157,388 -1.12(-2.10%)
Mar 22, 2018 53.91 53.98 53.35 53.40 14,039,891 -0.49(-0.92%)
Mar 21, 2018 53.77 54.17 53.67 53.89 7,671,864 +0.07(+0.13%)
Mar 20, 2018 53.79 53.96 53.70 53.82 13,878,779 +0.30(+0.57%)
Mar 19, 2018 53.97 54.00 53.17 53.52 10,442,743 -0.92(-1.70%)
Mar 16, 2018 54.39 54.54 54.31 54.44 6,540,932 -0.24(-0.44%)
Mar 15, 2018 54.83 54.93 54.55 54.68 6,846,893 +0.11(+0.20%)
Mar 14, 2018 54.74 54.76 54.35 54.57 7,466,650 +0.23(+0.43%)
Mar 13, 2018 54.75 54.90 54.20 54.34 15,316,861 -0.09(-0.16%)
Mar 12, 2018 54.53 54.64 54.36 54.43 8,546,350 +0.05(+0.10%)
Mar 09, 2018 53.96 54.40 53.89 54.38 8,502,297 +0.13(+0.25%)
Mar 08, 2018 54.07 54.27 54.00 54.24 6,218,899 +0.33(+0.62%)
Mar 07, 2018 54.04 53.62 53.91 8,853,903 -0.46(-0.84%)
Mar 06, 2018 54.52 54.60 54.26 54.37 21,714,880 +0.33(+0.61%)
Mar 05, 2018 53.35 54.10 53.33 54.04 13,633,952 +0.24(+0.45%)
Mar 02, 2018 52.98 53.80 52.84 53.79 18,929,008 +0.60(+1.13%)
Mar 01, 2018 54.09 54.29 53.14 53.19 33,377,786 -1.59(-2.90%)
Feb 28, 2018 55.32 55.36 54.77 54.78 12,859,356 -0.48(-0.88%)
Feb 27, 2018 55.78 55.91 55.25 55.27 10,252,212 -0.76(-1.36%)
Feb 26, 2018 55.62 56.04 55.56 56.03 11,869,076 +0.72(+1.30%)
Feb 23, 2018 54.93 55.31 54.83 55.31 8,734,935 +0.80(+1.46%)
Feb 22, 2018 54.40 54.51 10,953,120 +0.25(+0.46%)
Feb 21, 2018 54.80 55.05 54.25 54.26 7,379,586 -0.55(-1.00%)
Feb 20, 2018 54.95 55.18 54.72 54.81 8,775,174 -0.45(-0.81%)
Feb 16, 2018 55.26 55.26 55.26 0 +0.83(+1.53%)
Feb 15, 2018 54.48 54.53 53.99 54.42 11,571,190 +0.26(+0.48%)
Feb 14, 2018 52.97 54.19 52.90 54.16 20,653,804 +0.81(+1.51%)
Feb 13, 2018 52.98 53.45 52.91 53.35 13,071,317 -0.66(-1.23%)
Feb 12, 2018 53.51 54.19 53.34 54.02 12,954,893 +1.03(+1.95%)
Feb 09, 2018 53.38 53.48 51.65 52.99 33,482,814 +0.53(+1.01%)
Feb 08, 2018 54.11 54.13 52.45 52.46 22,816,698 -1.61(-2.97%)
Feb 07, 2018 54.31 54.81 54.05 54.06 17,136,310 -0.48(-0.89%)
Feb 06, 2018 53.58 54.67 53.49 54.55 43,097,504 +0.83(+1.54%)
Feb 05, 2018 54.82 55.15 53.12 53.72 30,025,912 -2.18(-3.91%)
Feb 02, 2018 56.44 56.48 55.89 55.90 10,376,419 -0.83(-1.47%)
Feb 01, 2018 56.58 56.92 56.57 56.74 10,102,489 +0.28(+0.49%)
Jan 31, 2018 56.62 56.69 56.37 56.46 12,606,211 -0.32(-0.57%)
Jan 30, 2018 56.92 56.94 56.69 56.78 12,399,597 -0.74(-1.28%)
Jan 29, 2018 57.60 57.65 57.42 57.52 10,425,409 -0.49(-0.85%)
Jan 26, 2018 57.76 58.05 57.69 58.01 9,639,208 +0.42(+0.73%)
Jan 25, 2018 57.74 57.82 57.42 57.59 12,147,350 -0.28(-0.48%)
Jan 24, 2018 57.95 58.01 57.58 57.87 11,894,662 +0.02(+0.03%)
Jan 23, 2018 57.77 57.92 57.67 57.85 12,942,545 +0.35(+0.61%)
Jan 22, 2018 57.18 57.50 57.15 57.50 7,443,248 +0.24(+0.42%)
Jan 19, 2018 57.35 57.35 57.11 57.26 9,900,297 +0.36(+0.63%)
Jan 18, 2018 56.79 56.97 56.72 56.90 11,104,303 -0.48(-0.84%)
Jan 17, 2018 57.20 57.55 57.14 57.38 11,559,439 +0.46(+0.80%)
Jan 16, 2018 57.27 57.31 56.84 56.92 12,993,298 +0.00(+0.00%)
Jan 12, 2018 56.92 56.92 56.92 0 +0.18(+0.32%)
Jan 11, 2018 56.38 56.75 56.35 56.75 10,128,659 +0.38(+0.67%)
Jan 10, 2018 56.44 56.37 11,830,842 +0.36(+0.64%)
Jan 09, 2018 55.95 56.04 55.83 56.01 14,261,868 +0.04(+0.06%)
Jan 08, 2018 55.89 56.00 55.80 55.97 9,974,004 +0.32(+0.58%)
Jan 05, 2018 55.53 55.68 55.44 55.65 9,878,931 +0.15(+0.27%)
Jan 04, 2018 55.35 55.56 55.30 55.50 12,174,411 +0.67(+1.23%)
Jan 03, 2018 54.33 54.88 54.31 54.83 12,901,414 +0.74(+1.38%)
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.