Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

69.96 -0.44 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 70.22 70.32 69.89 69.96 3,713,410 -0.44(-0.63%)
Jul 18, 2024 71.29 71.34 70.24 70.40 8,310,287 -1.08(-1.51%)
Jul 17, 2024 71.49 71.73 71.34 71.48 5,172,234 -0.42(-0.58%)
Jul 16, 2024 71.32 71.96 71.23 71.90 6,355,846 +0.84(+1.18%)
Jul 15, 2024 71.50 71.50 70.99 71.06 10,546,007 -0.34(-0.48%)
Jul 12, 2024 71.10 71.66 71.09 71.40 9,138,786 +0.39(+0.55%)
Jul 11, 2024 71.43 71.59 70.97 71.01 6,523,330 -0.27(-0.38%)
Jul 10, 2024 71.02 71.38 70.99 71.28 7,059,615 +1.28(+1.83%)
Jul 09, 2024 70.07 70.12 69.83 70.00 8,444,180 +0.38(+0.55%)
Jul 08, 2024 69.82 69.98 69.58 69.62 3,454,223 -0.34(-0.49%)
Jul 05, 2024 70.00 70.00 69.58 69.96 6,710,103 +0.47(+0.68%)
Jul 03, 2024 69.23 69.50 69.15 69.49 2,933,774 +0.63(+0.91%)
Jul 02, 2024 68.50 68.90 68.39 68.86 5,328,435 +1.07(+1.58%)
Jul 01, 2024 68.15 68.30 67.69 67.79 5,398,939 -0.45(-0.66%)
Jun 28, 2024 68.21 68.62 67.97 68.24 4,208,040 +0.59(+0.87%)
Jun 27, 2024 67.56 67.84 67.50 67.65 3,626,405 +0.34(+0.51%)
Jun 26, 2024 67.33 67.50 67.22 67.31 3,634,168 -0.25(-0.37%)
Jun 25, 2024 67.44 67.66 67.27 67.56 6,241,501 +1.05(+1.58%)
Jun 24, 2024 66.64 66.87 66.50 66.51 3,004,087 +0.50(+0.76%)
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 3,396,249 +0.61(+0.89%)
Jun 07, 2024 68.27 68.53 68.12 68.23 3,679,835 -0.51(-0.74%)
Jun 06, 2024 68.72 68.75 68.48 68.73 4,424,338 -0.04(-0.06%)
Jun 05, 2024 68.50 68.79 68.20 68.77 5,419,726 -0.20(-0.29%)
Jun 04, 2024 69.04 69.19 68.75 68.97 3,678,254 +0.08(+0.12%)
Jun 03, 2024 68.93 69.07 68.64 68.89 6,230,315 +0.43(+0.62%)
May 31, 2024 68.44 68.54 67.94 68.46 5,524,841 +0.90(+1.34%)
May 30, 2024 67.56 67.76 67.37 67.56 4,131,948 +0.59(+0.87%)
May 29, 2024 67.28 67.33 66.91 66.97 6,863,351 -1.37(-2.00%)
May 28, 2024 68.57 68.61 68.16 68.34 3,398,920 +0.39(+0.57%)
May 24, 2024 67.85 68.06 67.78 67.96 3,982,073 +0.73(+1.09%)
May 23, 2024 68.18 68.21 67.09 67.22 4,861,392 -0.30(-0.44%)
May 22, 2024 67.60 67.77 67.40 67.52 4,222,011 -0.79(-1.16%)
May 21, 2024 68.38 68.51 68.13 68.31 3,072,012 -0.40(-0.58%)
May 20, 2024 68.59 68.93 68.57 68.71 4,049,459 +0.49(+0.71%)
May 17, 2024 68.27 68.43 68.09 68.23 4,322,133 +0.46(+0.67%)
May 16, 2024 68.42 68.42 67.75 67.77 7,288,565 -0.69(-1.01%)
May 15, 2024 68.11 68.47 67.90 68.46 9,359,201 +0.75(+1.11%)
May 14, 2024 67.47 67.72 67.38 67.71 4,746,289 +0.53(+0.78%)
May 13, 2024 67.32 67.40 67.07 67.18 4,912,960 -0.27(-0.40%)
May 10, 2024 67.74 67.77 67.33 67.45 4,293,410 -0.39(-0.57%)
May 09, 2024 67.22 67.84 67.18 67.84 6,778,839 +0.30(+0.44%)
May 08, 2024 67.23 67.60 67.22 67.54 7,217,930 -0.86(-1.26%)
May 07, 2024 68.51 68.62 68.30 68.40 7,005,656 -0.75(-1.09%)
May 06, 2024 68.96 69.21 68.92 69.16 3,601,523 +0.41(+0.59%)
May 03, 2024 68.68 68.85 68.26 68.75 6,268,495 +0.78(+1.15%)
May 02, 2024 67.85 68.08 67.44 67.97 6,844,912 +1.35(+2.03%)
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.