Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

70.92 -0.34 (-0.48%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 71.18 71.48 71.16 71.26 2,883,414 +0.22(+0.31%)
Oct 07, 2024 71.17 71.33 70.77 71.04 2,930,403 -0.84(-1.17%)
Oct 04, 2024 71.46 71.93 71.44 71.88 4,020,857 +0.93(+1.31%)
Oct 03, 2024 70.55 71.05 70.49 70.95 3,879,119 -0.28(-0.39%)
Oct 02, 2024 71.10 71.42 70.81 71.23 4,395,229 -0.41(-0.57%)
Oct 01, 2024 72.19 72.35 71.22 71.64 5,127,430 +0.10(+0.14%)
Sep 30, 2024 71.84 71.93 71.14 71.54 5,043,120 +0.46(+0.65%)
Sep 27, 2024 71.68 72.17 70.82 71.08 8,990,241 -1.91(-2.62%)
Sep 26, 2024 72.86 73.24 72.45 72.99 6,694,445 +2.04(+2.88%)
Sep 25, 2024 71.31 71.34 70.84 70.95 3,971,571 -0.13(-0.18%)
Sep 24, 2024 71.14 71.27 70.90 71.08 5,007,129 -0.62(-0.86%)
Sep 23, 2024 71.52 71.89 71.47 71.70 3,477,872 +0.43(+0.60%)
Sep 20, 2024 71.50 71.54 70.86 71.27 6,913,055 +0.04(+0.06%)
Sep 19, 2024 71.07 71.42 70.64 71.23 6,375,178 +1.84(+2.65%)
Sep 18, 2024 69.54 70.20 69.14 69.39 4,203,479 -0.32(-0.46%)
Sep 17, 2024 69.95 70.16 69.46 69.71 4,484,664 -0.83(-1.18%)
Sep 16, 2024 70.22 70.57 70.09 70.54 5,148,601 +0.67(+0.96%)
Sep 13, 2024 69.88 70.25 69.72 69.87 3,882,341 -0.38(-0.54%)
Sep 12, 2024 69.48 70.26 69.28 70.25 3,155,863 +0.69(+0.99%)
Sep 11, 2024 69.07 69.64 68.14 69.56 5,871,596 +0.42(+0.61%)
Sep 10, 2024 69.15 69.18 68.39 69.14 4,698,355 -0.19(-0.27%)
Sep 09, 2024 69.27 69.75 69.17 69.33 4,790,439 +1.24(+1.82%)
Sep 06, 2024 69.53 69.76 67.93 68.09 11,533,399 -2.49(-3.53%)
Sep 05, 2024 70.37 70.70 70.11 70.58 5,088,136 +0.42(+0.60%)
Sep 04, 2024 69.88 70.58 69.82 70.16 5,104,071 -0.73(-1.03%)
Sep 03, 2024 71.78 72.05 70.72 70.89 8,228,608 -1.08(-1.50%)
Aug 30, 2024 72.22 72.33 71.69 71.97 6,495,650 +0.43(+0.60%)
Aug 29, 2024 71.80 72.25 71.41 71.54 6,345,925 +0.12(+0.17%)
Aug 28, 2024 71.91 72.09 71.12 71.42 9,908,263 -0.31(-0.43%)
Aug 27, 2024 71.58 71.91 71.49 71.73 4,898,072 +0.70(+0.99%)
Aug 26, 2024 71.38 71.51 70.90 71.03 6,750,874 -0.90(-1.25%)
Aug 23, 2024 71.19 72.04 71.10 71.93 8,212,282 +1.62(+2.30%)
Aug 22, 2024 71.25 71.31 70.19 70.31 7,426,103 -0.52(-0.73%)
Aug 21, 2024 70.88 71.02 70.53 70.83 7,389,935 +0.81(+1.16%)
Aug 20, 2024 70.11 70.43 69.91 70.02 6,518,438 -0.34(-0.48%)
Aug 19, 2024 69.87 70.46 69.85 70.36 5,268,861 +0.99(+1.43%)
Aug 16, 2024 69.17 69.56 69.08 69.37 6,661,650 +0.36(+0.52%)
Aug 15, 2024 68.61 69.20 68.57 69.01 5,031,018 +1.30(+1.92%)
Aug 14, 2024 67.51 67.77 67.13 67.71 5,514,958 +0.10(+0.15%)
Aug 13, 2024 67.00 67.71 66.94 67.61 8,949,662 +1.88(+2.86%)
Aug 12, 2024 65.40 66.08 65.33 65.73 7,620,481 +0.36(+0.55%)
Aug 09, 2024 64.87 65.41 64.69 65.37 8,193,169 -0.16(-0.24%)
Aug 08, 2024 65.26 65.71 64.62 65.53 8,480,473 +1.36(+2.12%)
Aug 07, 2024 65.68 65.92 64.12 64.17 14,685,679 +1.05(+1.66%)
Aug 06, 2024 62.46 63.63 61.97 63.12 17,196,778 -0.31(-0.49%)
Aug 05, 2024 60.77 63.87 60.62 63.43 28,248,836 -1.22(-1.89%)
Aug 02, 2024 65.12 65.33 63.84 64.65 13,888,831 -2.90(-4.29%)
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.