Japan Ishares MSCI ETF (NY: EWJ )

69.04 USD +0.72 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 69.04 69.21 68.91 69.04 8,433,235 +0.72(+1.05%)
Oct 14, 2021 68.41 68.45 68.19 68.32 5,463,065 +0.64(+0.95%)
Oct 13, 2021 67.63 67.75 67.31 67.68 4,314,966 -0.04(-0.06%)
Oct 12, 2021 67.88 68.03 67.65 67.72 4,380,913 -0.44(-0.65%)
Oct 11, 2021 68.85 68.96 68.16 68.16 4,000,273 +0.30(+0.44%)
Oct 08, 2021 68.15 68.20 67.75 67.86 8,761,204 -0.31(-0.45%)
Oct 07, 2021 67.97 68.53 67.94 68.17 11,401,237 +0.39(+0.58%)
Oct 06, 2021 66.96 67.84 66.60 67.78 13,991,983 -0.59(-0.86%)
Oct 05, 2021 68.08 68.64 68.01 68.37 10,923,789 +0.38(+0.56%)
Oct 04, 2021 68.80 68.89 67.52 67.99 13,541,346 -1.94(-2.77%)
Oct 01, 2021 69.77 70.11 69.20 69.93 13,462,826 -0.32(-0.46%)
Sep 30, 2021 70.57 70.67 70.11 70.25 13,969,176 -0.74(-1.04%)
Sep 29, 2021 71.11 71.30 70.88 70.99 6,640,711 -0.04(-0.06%)
Sep 28, 2021 71.57 71.64 70.90 71.03 14,174,605 -1.57(-2.16%)
Sep 27, 2021 72.44 72.68 72.38 72.60 6,289,290 -0.06(-0.08%)
Sep 24, 2021 72.52 72.77 72.51 72.66 4,931,863 -0.25(-0.34%)
Sep 23, 2021 72.65 73.04 72.65 72.91 5,483,696 +0.42(+0.58%)
Sep 22, 2021 72.39 72.87 72.29 72.49 7,809,375 -0.53(-0.73%)
Sep 21, 2021 73.31 73.31 72.90 73.02 8,959,101 +0.65(+0.90%)
Sep 20, 2021 72.25 72.52 71.88 72.37 12,322,114 -1.06(-1.44%)
Sep 17, 2021 73.46 73.56 73.15 73.43 8,420,080 -0.52(-0.70%)
Sep 16, 2021 73.58 74.00 73.51 73.95 7,030,392 -0.17(-0.23%)
Sep 15, 2021 73.62 74.12 73.57 74.12 5,570,649 +0.72(+0.98%)
Sep 14, 2021 73.86 73.86 73.36 73.40 7,143,980 -0.41(-0.56%)
Sep 13, 2021 73.73 73.86 73.47 73.81 6,507,594 +1.00(+1.37%)
Sep 10, 2021 73.59 73.65 72.75 72.81 8,440,833 -0.08(-0.11%)
Sep 09, 2021 72.69 73.04 72.61 72.89 8,012,654 +0.64(+0.89%)
Sep 08, 2021 72.72 72.79 72.22 72.25 4,429,901 -0.31(-0.43%)
Sep 07, 2021 71.99 72.68 71.89 72.56 9,022,812 +0.75(+1.04%)
Sep 03, 2021 71.04 71.92 71.04 71.81 14,319,059 +1.98(+2.84%)
Sep 02, 2021 69.82 70.06 69.68 69.83 9,157,914 +0.32(+0.46%)
Sep 01, 2021 69.38 69.70 69.32 69.51 8,814,960 +1.11(+1.62%)
Aug 31, 2021 68.60 68.68 68.39 68.40 5,026,652 +0.36(+0.53%)
Aug 30, 2021 68.12 68.13 67.96 68.04 4,218,844 -0.09(-0.13%)
Aug 27, 2021 67.52 68.14 67.48 68.13 4,057,842 +0.47(+0.69%)
Aug 26, 2021 67.78 67.86 67.56 67.66 3,698,718 -0.35(-0.51%)
Aug 25, 2021 67.84 68.06 67.77 68.01 4,446,183 -0.13(-0.19%)
Aug 24, 2021 67.97 68.33 67.94 68.14 6,024,305 +0.60(+0.89%)
Aug 23, 2021 67.37 67.67 67.33 67.54 4,030,770 +0.88(+1.32%)
Aug 20, 2021 66.24 66.71 66.16 66.66 4,945,025 +0.05(+0.08%)
Aug 19, 2021 66.42 66.77 66.37 66.61 6,036,336 -0.64(-0.95%)
Aug 18, 2021 67.50 67.68 67.23 67.25 3,620,244 -0.35(-0.52%)
Aug 17, 2021 67.35 67.63 67.26 67.60 4,005,225 -0.57(-0.84%)
Aug 16, 2021 67.95 68.17 67.72 68.17 3,193,222 -0.47(-0.68%)
Aug 13, 2021 68.51 68.67 68.44 68.64 2,954,176 +0.21(+0.31%)
Aug 12, 2021 68.26 68.43 68.02 68.43 3,580,441 -0.23(-0.33%)
Aug 11, 2021 68.61 68.69 68.44 68.66 3,690,589 +0.84(+1.24%)
Aug 10, 2021 67.60 67.82 67.57 67.82 2,298,660 +0.04(+0.06%)
Aug 09, 2021 67.68 67.89 67.57 67.78 6,126,024 -0.04(-0.06%)
Aug 06, 2021 67.84 67.92 67.68 67.82 2,704,705 -0.14(-0.21%)
Aug 05, 2021 67.94 68.03 67.86 67.96 2,611,260 +0.40(+0.59%)
Aug 04, 2021 67.83 67.90 67.48 67.56 3,162,699 -0.70(-1.03%)
Aug 03, 2021 67.99 68.28 67.66 68.26 3,739,438 +0.50(+0.74%)
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.