Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

66.01 -0.47 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 66.12 66.14 65.92 66.01 4,106,826 -0.47(-0.71%)
Jun 20, 2024 66.45 66.61 66.20 66.48 4,027,349 -0.18(-0.27%)
Jun 18, 2024 66.39 66.68 66.37 66.66 8,101,070 +0.05(+0.08%)
Jun 17, 2024 66.14 66.69 66.05 66.61 4,484,485 -0.52(-0.77%)
Jun 14, 2024 67.07 67.25 66.84 67.13 4,766,991 -0.02(-0.03%)
Jun 13, 2024 67.43 67.43 66.90 67.15 4,764,166 -1.24(-1.81%)
Jun 12, 2024 68.79 69.02 68.31 68.39 5,941,089 +0.33(+0.48%)
Jun 11, 2024 68.18 68.21 67.83 68.06 3,845,953 -0.77(-1.12%)
Jun 10, 2024 68.51 68.92 68.48 68.83 3,396,232 +0.61(+0.89%)
Jun 07, 2024 68.27 68.53 68.12 68.23 3,679,816 -0.51(-0.74%)
Jun 06, 2024 68.72 68.75 68.48 68.73 4,424,316 -0.04(-0.06%)
Jun 05, 2024 68.50 68.79 68.20 68.77 5,419,699 -0.20(-0.29%)
Jun 04, 2024 69.04 69.19 68.75 68.97 3,678,236 +0.08(+0.12%)
Jun 03, 2024 68.93 69.07 68.64 68.89 6,230,284 +0.43(+0.62%)
May 31, 2024 68.44 68.54 67.94 68.46 5,524,813 +0.90(+1.34%)
May 30, 2024 67.56 67.76 67.37 67.56 4,131,927 +0.59(+0.87%)
May 29, 2024 67.28 67.33 66.91 66.98 6,863,316 -1.37(-2.00%)
May 28, 2024 68.57 68.61 68.16 68.34 3,398,903 +0.39(+0.57%)
May 24, 2024 67.85 68.06 67.78 67.96 3,982,052 +0.73(+1.09%)
May 23, 2024 68.18 68.21 67.09 67.22 4,861,367 -0.30(-0.44%)
May 22, 2024 67.60 67.77 67.40 67.52 4,221,990 -0.79(-1.16%)
May 21, 2024 68.38 68.51 68.13 68.32 3,071,997 -0.40(-0.58%)
May 20, 2024 68.59 68.93 68.58 68.71 4,049,439 +0.49(+0.71%)
May 17, 2024 68.27 68.43 68.09 68.23 4,322,111 +0.46(+0.67%)
May 16, 2024 68.42 68.42 67.75 67.77 7,288,527 -0.69(-1.01%)
May 15, 2024 68.11 68.47 67.90 68.46 9,359,153 +0.75(+1.11%)
May 14, 2024 67.47 67.72 67.38 67.71 4,746,264 +0.53(+0.78%)
May 13, 2024 67.32 67.40 67.07 67.18 4,912,935 -0.27(-0.40%)
May 10, 2024 67.74 67.77 67.33 67.45 4,293,388 -0.39(-0.57%)
May 09, 2024 67.22 67.84 67.18 67.84 6,778,804 +0.30(+0.44%)
May 08, 2024 67.23 67.60 67.22 67.54 7,217,893 -0.86(-1.26%)
May 07, 2024 68.51 68.62 68.30 68.40 7,005,620 -0.75(-1.09%)
May 06, 2024 68.96 69.21 68.92 69.16 3,601,505 +0.41(+0.59%)
May 03, 2024 68.68 68.85 68.26 68.75 6,268,463 +0.78(+1.15%)
May 02, 2024 67.85 68.08 67.44 67.97 6,844,877 +1.35(+2.03%)
May 01, 2024 66.85 67.42 66.52 66.62 8,008,585 -0.16(-0.24%)
Apr 30, 2024 67.48 67.61 66.78 66.78 6,243,615 -0.47(-0.69%)
Apr 29, 2024 67.12 67.48 66.98 67.24 6,921,713 +0.61(+0.91%)
Apr 26, 2024 66.30 66.71 66.30 66.64 7,654,598 +0.57(+0.86%)
Apr 25, 2024 65.52 66.18 65.36 66.07 5,322,900 -1.04(-1.55%)
Apr 24, 2024 67.28 67.28 66.84 67.11 6,233,768 +0.29(+0.43%)
Apr 23, 2024 66.44 66.92 66.42 66.83 7,377,560 +0.15(+0.22%)
Apr 22, 2024 66.34 66.88 66.23 66.68 6,671,276 +0.67(+1.02%)
Apr 19, 2024 66.23 66.37 65.86 66.00 8,617,091 -0.40(-0.60%)
Apr 18, 2024 66.69 66.92 66.31 66.40 8,044,342 -0.20(-0.30%)
Apr 17, 2024 66.85 66.93 66.35 66.60 9,214,840 -0.71(-1.06%)
Apr 16, 2024 67.45 67.62 67.13 67.31 8,284,923 -0.95(-1.40%)
Apr 15, 2024 69.13 69.31 68.16 68.27 8,263,153 -0.29(-0.42%)
Apr 12, 2024 69.05 69.14 68.49 68.55 7,873,221 -0.92(-1.33%)
Apr 11, 2024 69.45 69.59 68.76 69.48 8,398,743 +0.61(+0.88%)
Apr 10, 2024 68.98 69.17 68.60 68.87 9,101,447 -1.09(-1.56%)
Apr 09, 2024 70.30 70.30 69.69 69.96 7,530,190 +0.26(+0.37%)
Apr 08, 2024 69.77 69.99 69.68 69.70 6,603,259 +0.35(+0.50%)
Apr 05, 2024 69.21 69.53 69.08 69.36 11,997,994 +0.20(+0.29%)
Apr 04, 2024 70.27 70.27 69.12 69.16 11,651,373 -0.72(-1.04%)
Apr 03, 2024 69.36 70.00 69.36 69.88 11,777,831 +0.48(+0.69%)
Apr 02, 2024 69.37 69.43 69.06 69.41 10,709,968 -0.36(-0.51%)
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.