Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

71.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.49 71.61 71.28 71.61 8,786,958 +0.31(+0.43%)
Mar 26, 2024 71.48 71.58 71.28 71.30 7,997,565 +0.31(+0.44%)
Mar 25, 2024 70.93 71.17 70.89 70.99 10,403,484 -0.83(-1.16%)
Mar 22, 2024 72.04 72.06 71.74 71.82 5,767,992 -0.01(-0.01%)
Mar 21, 2024 71.68 71.93 71.66 71.83 10,859,535 +0.36(+0.50%)
Mar 20, 2024 71.02 71.52 70.86 71.47 7,308,261 +0.55(+0.78%)
Mar 19, 2024 70.59 71.06 70.50 70.92 7,411,158 +0.27(+0.38%)
Mar 18, 2024 70.50 70.71 70.29 70.65 17,590,756 +1.08(+1.55%)
Mar 15, 2024 69.44 69.64 69.27 69.57 11,684,641 +0.51(+0.74%)
Mar 14, 2024 69.67 69.72 68.82 69.06 10,113,552 -0.31(-0.45%)
Mar 13, 2024 69.20 69.51 69.08 69.37 8,687,126 -0.61(-0.87%)
Mar 12, 2024 69.58 70.03 69.33 69.98 9,823,377 +0.38(+0.55%)
Mar 11, 2024 69.81 69.89 69.44 69.60 18,826,444 -1.58(-2.22%)
Mar 08, 2024 71.68 71.75 71.11 71.18 8,613,296 -0.16(-0.22%)
Mar 07, 2024 71.25 71.43 71.13 71.34 7,334,274 -0.03(-0.04%)
Mar 06, 2024 71.34 71.64 71.17 71.37 8,643,802 +1.07(+1.52%)
Mar 05, 2024 70.62 70.77 70.17 70.30 9,840,366 +0.38(+0.54%)
Mar 04, 2024 70.00 70.10 69.83 69.92 6,249,994 -0.41(-0.58%)
Mar 01, 2024 69.97 70.39 69.81 70.33 8,224,956 +1.21(+1.75%)
Feb 29, 2024 69.25 69.38 68.81 69.12 7,562,984 +0.45(+0.66%)
Feb 28, 2024 68.67 68.83 68.59 68.67 7,657,119 -0.51(-0.74%)
Feb 27, 2024 69.08 69.26 69.04 69.18 8,567,233 +0.18(+0.26%)
Feb 26, 2024 69.27 69.27 68.90 69.00 7,376,122 -0.01(-0.01%)
Feb 23, 2024 69.00 69.22 68.97 69.01 6,588,182 +0.11(+0.16%)
Feb 22, 2024 68.78 68.97 68.64 68.90 8,146,657 +1.11(+1.64%)
Feb 21, 2024 67.78 67.98 67.56 67.79 5,548,264 -0.14(-0.21%)
Feb 20, 2024 67.98 68.08 67.67 67.93 6,050,795 +0.30(+0.44%)
Feb 16, 2024 67.58 67.94 67.43 67.63 12,441,141 -0.01(-0.01%)
Feb 15, 2024 67.20 67.70 67.17 67.64 8,259,113 +0.64(+0.96%)
Feb 14, 2024 66.79 67.02 66.64 67.00 7,381,214 +0.26(+0.39%)
Feb 13, 2024 67.15 67.25 66.51 66.74 6,500,726 -0.23(-0.34%)
Feb 12, 2024 66.79 67.20 66.77 66.97 4,819,229 +0.34(+0.51%)
Feb 09, 2024 66.35 66.64 66.28 66.63 7,062,193 +0.24(+0.36%)
Feb 08, 2024 66.30 66.40 65.96 66.39 6,379,987 -0.17(-0.26%)
Feb 07, 2024 66.52 66.64 66.41 66.56 9,470,944 +0.38(+0.57%)
Feb 06, 2024 65.81 66.18 65.80 66.18 9,292,365 -0.01(-0.02%)
Feb 05, 2024 66.26 66.41 65.92 66.19 9,773,207 -0.32(-0.48%)
Feb 02, 2024 66.29 66.53 66.08 66.51 8,473,446 -0.41(-0.61%)
Feb 01, 2024 66.54 66.94 66.28 66.92 8,309,796 +0.71(+1.07%)
Jan 31, 2024 66.55 66.91 66.06 66.21 11,839,412 +0.28(+0.42%)
Jan 30, 2024 66.02 66.07 65.81 65.93 8,445,448 -0.24(-0.36%)
Jan 29, 2024 65.87 66.28 65.75 66.17 8,568,699 +0.78(+1.19%)
Jan 26, 2024 65.40 65.62 65.31 65.39 6,299,775 -0.53(-0.80%)
Jan 25, 2024 66.22 66.22 65.72 65.92 11,009,064 -0.25(-0.38%)
Jan 24, 2024 66.33 66.56 66.12 66.17 15,994,602 +0.08(+0.12%)
Jan 23, 2024 65.90 66.13 65.78 66.09 7,587,982 -0.59(-0.88%)
Jan 22, 2024 66.56 66.85 66.48 66.68 8,690,906 +0.78(+1.18%)
Jan 19, 2024 65.56 65.90 65.28 65.90 11,186,023 +0.17(+0.26%)
Jan 18, 2024 65.39 65.75 65.34 65.73 11,138,318 +0.61(+0.94%)
Jan 17, 2024 64.95 65.14 64.75 65.12 10,634,083 -0.82(-1.24%)
Jan 16, 2024 66.51 66.58 65.79 65.94 11,986,939 -0.49(-0.74%)
Jan 12, 2024 66.54 66.79 66.33 66.43 9,227,029 +0.63(+0.96%)
Jan 11, 2024 65.79 65.90 65.25 65.80 9,204,254 +0.58(+0.89%)
Jan 10, 2024 65.23 65.41 65.12 65.22 11,829,819 +1.15(+1.79%)
Jan 09, 2024 64.04 64.23 63.97 64.07 5,216,261 -0.39(-0.61%)
Jan 08, 2024 63.68 64.48 63.57 64.46 5,784,317 +0.93(+1.46%)
Jan 05, 2024 63.56 64.19 63.46 63.53 6,507,588 +0.47(+0.75%)
Jan 04, 2024 63.05 63.45 63.01 63.06 3,649,519 -0.15(-0.24%)
Jan 03, 2024 63.30 63.50 62.98 63.21 7,950,668 -0.35(-0.55%)
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.