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 (%)
Apr 30, 2020 48.33 48.42 47.86 48.13 9,782,962 -1.39(-2.82%)
Apr 29, 2020 49.59 49.90 49.45 49.52 6,266,377 +0.86(+1.76%)
Apr 28, 2020 49.05 49.10 48.59 48.67 10,073,157 +0.70(+1.45%)
Apr 27, 2020 47.89 48.06 47.78 47.97 8,993,676 +0.65(+1.38%)
Apr 24, 2020 47.22 47.44 47.01 47.32 6,991,537 +0.36(+0.77%)
Apr 23, 2020 47.21 47.72 46.96 46.96 13,227,774 +0.07(+0.14%)
Apr 22, 2020 46.80 46.98 46.58 46.89 9,133,558 +0.80(+1.73%)
Apr 21, 2020 46.47 46.60 45.98 46.09 11,269,371 -0.44(-0.94%)
Apr 20, 2020 46.81 47.17 46.51 46.53 5,522,913 -0.73(-1.53%)
Apr 17, 2020 47.29 47.40 46.81 47.26 7,060,149 +0.62(+1.34%)
Apr 16, 2020 46.55 46.80 46.35 46.63 11,294,476 -0.40(-0.85%)
Apr 15, 2020 46.97 47.28 46.82 47.03 6,807,238 -0.47(-1.00%)
Apr 14, 2020 47.48 47.88 47.40 47.51 8,323,911 +0.86(+1.83%)
Apr 13, 2020 46.62 46.73 46.32 46.65 4,317,556 -0.20(-0.42%)
Apr 09, 2020 46.66 47.17 46.54 46.85 7,550,972 +0.60(+1.31%)
Apr 08, 2020 46.17 46.46 45.74 46.24 7,192,801 -0.11(-0.24%)
Apr 07, 2020 48.06 48.12 46.23 46.35 11,155,353 +0.49(+1.07%)
Apr 06, 2020 45.03 45.93 44.92 45.86 10,141,387 +2.56(+5.91%)
Apr 03, 2020 43.58 43.67 43.12 43.30 7,453,324 -1.00(-2.25%)
Apr 02, 2020 43.55 44.37 43.47 44.30 11,127,510 +0.56(+1.28%)
Apr 01, 2020 43.82 44.49 43.70 43.74 11,304,510 -2.19(-4.76%)
Mar 31, 2020 45.38 46.34 45.32 45.93 15,777,488 -1.30(-2.76%)
Mar 30, 2020 46.73 47.28 46.52 47.23 7,943,766 +0.57(+1.22%)
Mar 27, 2020 46.52 47.26 46.27 46.66 12,752,362 -0.06(-0.12%)
Mar 26, 2020 45.55 46.77 45.55 46.72 17,525,328 +1.49(+3.29%)
Mar 25, 2020 44.41 45.68 43.64 45.23 14,554,822 +0.84(+1.89%)
Mar 24, 2020 44.60 44.82 44.06 44.39 18,729,530 +2.88(+6.94%)
Mar 23, 2020 42.12 42.15 41.03 41.51 13,445,096 -0.44(-1.04%)
Mar 20, 2020 42.95 43.72 41.89 41.95 16,996,088 +0.10(+0.24%)
Mar 19, 2020 42.00 43.08 41.55 41.84 15,679,734 +0.58(+1.40%)
Mar 18, 2020 40.75 42.09 40.33 41.27 17,963,042 -0.89(-2.12%)
Mar 17, 2020 41.27 42.47 40.71 42.16 17,160,118 +1.97(+4.91%)
Mar 16, 2020 39.73 41.28 38.69 40.19 9,884,393 -2.84(-6.59%)
Mar 13, 2020 43.53 43.62 41.06 43.02 12,465,009 +1.37(+3.28%)
Mar 12, 2020 42.76 43.06 40.62 41.66 22,971,012 -4.53(-9.80%)
Mar 11, 2020 46.87 47.11 46.02 46.19 12,534,667 -1.62(-3.38%)
Mar 10, 2020 47.90 48.04 46.51 47.80 25,247,732 +1.39(+2.98%)
Mar 09, 2020 46.07 47.30 45.94 46.42 21,069,660 -2.49(-5.09%)
Mar 06, 2020 48.67 49.06 48.51 48.91 20,502,502 -0.47(-0.96%)
Mar 05, 2020 49.40 49.68 49.21 49.39 14,698,225 -0.91(-1.81%)
Mar 04, 2020 49.79 50.32 49.50 50.30 20,110,046 +1.07(+2.17%)
Mar 03, 2020 49.79 50.28 48.84 49.23 27,835,616 -0.64(-1.29%)
Mar 02, 2020 49.20 49.94 48.81 49.87 25,527,988 +0.62(+1.27%)
Feb 28, 2020 48.43 49.28 48.06 49.25 37,245,544 -0.06(-0.11%)
Feb 27, 2020 49.96 50.47 49.30 49.30 33,398,532 -1.75(-3.42%)
Feb 26, 2020 51.21 51.56 50.95 51.05 24,936,986 +0.25(+0.49%)
Feb 25, 2020 51.52 51.60 50.58 50.80 23,836,164 -0.08(-0.16%)
Feb 24, 2020 50.80 51.33 50.76 50.88 21,105,778 -1.78(-3.37%)
Feb 21, 2020 52.75 52.79 52.50 52.66 15,234,545 -0.45(-0.84%)
Feb 20, 2020 53.12 53.19 52.72 53.10 18,110,600 -0.34(-0.64%)
Feb 19, 2020 53.69 53.74 53.45 53.45 7,801,952 -0.09(-0.17%)
Feb 18, 2020 53.63 53.77 53.50 53.54 19,109,760 -0.81(-1.49%)
Feb 14, 2020 54.53 54.53 54.29 54.35 12,530,932 -0.41(-0.75%)
Feb 13, 2020 54.82 55.00 54.74 54.76 9,034,413 -0.48(-0.88%)
Feb 12, 2020 55.30 55.36 55.23 55.24 12,605,799 -0.27(-0.49%)
Feb 11, 2020 55.66 55.76 55.45 55.51 10,198,385 +0.28(+0.51%)
Feb 10, 2020 55.08 55.29 55.08 55.23 8,077,541 -0.07(-0.12%)
Feb 07, 2020 55.50 55.57 55.30 55.30 6,985,730 -0.54(-0.97%)
Feb 06, 2020 55.79 55.86 55.65 55.84 10,307,428 +0.42(+0.75%)
Feb 05, 2020 55.40 55.50 55.24 55.42 9,520,104 +0.49(+0.90%)
Feb 04, 2020 54.91 55.04 54.85 54.93 8,565,521 +0.82(+1.51%)
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.