Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

48.85 -0.41 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.86 49.30 48.71 48.85 6,318,412 -0.41(-0.83%)
Sep 29, 2022 49.30 49.41 48.86 49.26 4,598,969 -0.48(-0.97%)
Sep 28, 2022 48.96 49.86 48.88 49.74 6,345,387 +0.92(+1.88%)
Sep 27, 2022 49.25 49.38 48.62 48.82 5,212,925 -0.41(-0.83%)
Sep 26, 2022 49.39 49.66 49.02 49.23 4,535,647 -0.81(-1.62%)
Sep 23, 2022 50.25 50.35 49.73 50.04 5,641,135 -1.03(-2.02%)
Sep 22, 2022 51.35 51.42 50.84 51.07 5,896,208 +0.40(+0.79%)
Sep 21, 2022 51.07 51.54 50.57 50.67 5,299,849 -0.59(-1.15%)
Sep 20, 2022 51.32 51.42 51.05 51.26 4,299,584 -0.54(-1.04%)
Sep 19, 2022 51.22 51.88 51.22 51.80 3,877,641 +0.17(+0.33%)
Sep 16, 2022 51.56 51.77 51.45 51.63 3,814,545 -0.04(-0.08%)
Sep 15, 2022 51.79 52.12 51.60 51.67 3,567,205 -0.41(-0.79%)
Sep 14, 2022 52.20 52.35 51.84 52.08 5,156,428 +0.74(+1.44%)
Sep 13, 2022 52.13 52.32 51.31 51.34 10,922,407 -1.75(-3.30%)
Sep 12, 2022 53.12 53.41 53.06 53.09 6,678,571 +0.02(+0.04%)
Sep 09, 2022 52.72 53.09 52.70 53.07 5,370,118 +0.98(+1.88%)
Sep 08, 2022 51.63 52.12 51.55 52.09 4,333,952 +0.62(+1.20%)
Sep 07, 2022 50.83 51.52 50.80 51.47 4,662,845 -0.08(-0.16%)
Sep 06, 2022 51.92 51.95 51.42 51.55 5,610,119 -0.82(-1.57%)
Sep 02, 2022 52.92 53.17 52.29 52.37 5,161,413 -0.58(-1.10%)
Sep 01, 2022 52.96 53.05 52.59 52.95 6,238,455 -0.64(-1.19%)
Aug 31, 2022 53.96 54.10 53.59 53.59 5,129,208 -0.24(-0.45%)
Aug 30, 2022 54.49 54.55 53.75 53.83 4,059,729 -0.06(-0.11%)
Aug 29, 2022 53.90 54.10 53.79 53.89 3,587,880 -0.55(-1.01%)
Aug 26, 2022 55.58 55.68 54.44 54.44 4,462,720 -1.36(-2.44%)
Aug 25, 2022 55.37 55.80 55.24 55.80 3,034,285 +0.63(+1.14%)
Aug 24, 2022 55.06 55.37 54.99 55.17 2,006,755 -0.02(-0.04%)
Aug 23, 2022 54.98 55.76 54.94 55.19 3,634,884 +0.13(+0.24%)
Aug 22, 2022 55.38 55.41 54.96 55.06 2,795,622 -0.57(-1.02%)
Aug 19, 2022 55.76 55.84 55.50 55.63 2,351,249 -0.98(-1.73%)
Aug 18, 2022 56.75 56.78 56.44 56.61 2,159,727 -0.20(-0.35%)
Aug 17, 2022 56.70 57.10 56.48 56.81 4,082,018 -0.18(-0.32%)
Aug 16, 2022 56.62 57.02 56.60 56.99 2,498,642 -0.27(-0.47%)
Aug 15, 2022 57.09 57.32 57.06 57.26 2,352,475 +0.23(+0.40%)
Aug 12, 2022 56.75 57.03 56.60 57.03 3,870,134 +0.74(+1.31%)
Aug 11, 2022 56.58 56.78 56.21 56.29 3,955,577 -0.02(-0.04%)
Aug 10, 2022 56.08 56.48 56.02 56.31 4,594,162 +1.57(+2.87%)
Aug 09, 2022 54.96 55.02 54.67 54.74 3,482,890 -0.55(-0.99%)
Aug 08, 2022 55.68 55.92 55.26 55.29 4,977,514 -0.02(-0.04%)
Aug 05, 2022 55.17 55.41 55.00 55.31 3,092,298 -0.34(-0.61%)
Aug 04, 2022 55.44 55.74 55.39 55.65 2,513,504 -0.02(-0.04%)
Aug 03, 2022 55.60 55.81 55.27 55.67 2,552,179 -0.12(-0.22%)
Aug 02, 2022 56.39 56.51 55.78 55.79 4,891,192 -1.08(-1.90%)
Aug 01, 2022 56.68 57.06 56.57 56.87 5,002,968 +0.72(+1.28%)
Jul 29, 2022 55.47 56.18 55.34 56.15 4,488,616 +0.52(+0.93%)
Jul 28, 2022 55.43 55.72 55.06 55.63 3,916,097 +0.45(+0.82%)
Jul 27, 2022 54.58 55.25 54.47 55.18 3,820,054 +1.09(+2.02%)
Jul 26, 2022 54.44 54.52 54.07 54.09 3,191,765 -0.60(-1.10%)
Jul 25, 2022 54.68 54.77 54.50 54.69 2,552,799 -0.01(-0.02%)
Jul 22, 2022 55.00 55.24 54.49 54.70 4,480,386 +0.17(+0.31%)
Jul 21, 2022 53.91 54.55 53.91 54.53 3,068,364 +0.68(+1.26%)
Jul 20, 2022 53.91 54.08 53.70 53.85 3,041,273 +0.23(+0.43%)
Jul 19, 2022 53.34 53.66 53.33 53.62 3,139,269 +0.76(+1.44%)
Jul 18, 2022 53.16 53.34 52.80 52.86 3,237,112 +0.10(+0.19%)
Jul 15, 2022 52.47 52.77 52.31 52.76 5,483,089 +0.55(+1.05%)
Jul 14, 2022 51.80 52.28 51.56 52.21 4,250,690 -0.52(-0.99%)
Jul 13, 2022 52.26 52.87 52.20 52.73 2,901,867 -0.28(-0.53%)
Jul 12, 2022 52.84 53.29 52.84 53.01 3,077,068 +0.02(+0.04%)
Jul 11, 2022 53.34 53.40 52.93 52.99 2,243,887 -0.73(-1.36%)
Jul 08, 2022 53.48 53.84 53.38 53.72 3,224,741 +0.27(+0.51%)
Jul 07, 2022 53.13 53.49 53.13 53.45 4,022,109 +0.75(+1.42%)
Jul 06, 2022 52.73 52.78 52.40 52.70 4,402,458 -0.01(-0.02%)
Jul 05, 2022 52.20 52.74 52.06 52.71 5,572,031 -0.34(-0.64%)
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.