Japan Ishares MSCI ETF (NY: EWJ )

67.63 USD -0.24 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 67.33 67.64 67.27 67.63 4,731,908 -0.24(-0.35%)
Jul 23, 2021 67.78 67.92 67.60 67.87 4,876,693 +0.38(+0.56%)
Jul 22, 2021 67.66 67.69 67.39 67.49 3,906,909 -0.04(-0.06%)
Jul 21, 2021 66.96 67.57 66.92 67.53 3,787,595 +0.48(+0.72%)
Jul 20, 2021 66.53 67.20 66.44 67.05 6,998,570 +0.79(+1.19%)
Jul 19, 2021 66.68 66.81 65.80 66.26 10,654,393 -0.96(-1.43%)
Jul 16, 2021 67.70 67.71 67.09 67.22 4,813,866 -0.69(-1.02%)
Jul 15, 2021 67.85 68.07 67.73 67.91 4,064,410 -0.84(-1.22%)
Jul 14, 2021 68.80 68.93 68.63 68.75 3,230,745 +0.34(+0.50%)
Jul 13, 2021 68.63 68.71 68.18 68.41 3,737,014 -0.22(-0.32%)
Jul 12, 2021 68.32 68.65 68.28 68.63 6,731,968 +0.20(+0.29%)
Jul 09, 2021 67.99 68.43 67.94 68.43 6,640,734 +1.79(+2.69%)
Jul 08, 2021 66.53 66.86 66.38 66.64 6,309,078 -1.05(-1.55%)
Jul 07, 2021 67.68 67.82 67.40 67.69 5,445,071 +0.03(+0.04%)
Jul 06, 2021 67.96 67.98 67.32 67.66 4,459,067 -0.25(-0.37%)
Jul 02, 2021 67.78 67.92 67.60 67.91 5,253,749 +0.42(+0.62%)
Jul 01, 2021 67.22 67.52 67.16 67.49 5,091,499 -0.05(-0.07%)
Jun 30, 2021 67.47 67.68 67.24 67.54 5,065,706 -0.65(-0.95%)
Jun 29, 2021 68.36 68.39 68.10 68.19 4,268,052 +0.05(+0.07%)
Jun 28, 2021 68.26 68.26 68.04 68.14 5,012,351 -0.28(-0.41%)
Jun 25, 2021 68.42 68.46 68.21 68.42 3,532,673 +0.31(+0.46%)
Jun 24, 2021 67.93 68.14 67.88 68.11 3,344,692 +0.59(+0.87%)
Jun 23, 2021 67.56 67.68 67.35 67.52 4,900,375 -0.52(-0.76%)
Jun 22, 2021 68.00 68.24 67.83 68.04 5,615,972 +0.08(+0.12%)
Jun 21, 2021 67.32 68.02 67.19 67.96 5,464,947 +0.71(+1.06%)
Jun 18, 2021 67.40 67.52 67.17 67.25 6,717,934 -1.57(-2.28%)
Jun 17, 2021 68.77 68.91 68.54 68.82 5,887,450 -0.26(-0.38%)
Jun 16, 2021 69.26 69.36 68.74 69.08 5,742,947 -0.11(-0.16%)
Jun 15, 2021 69.12 69.21 68.97 69.19 5,175,558 +0.33(+0.48%)
Jun 14, 2021 68.77 68.87 68.60 68.86 2,963,626 -0.02(-0.03%)
Jun 11, 2021 68.79 68.91 68.64 68.88 3,658,118 +0.10(+0.15%)
Jun 10, 2021 68.81 68.97 68.67 68.78 9,687,620 -0.21(-0.30%)
Jun 09, 2021 69.28 69.31 68.95 68.99 4,593,105 -0.49(-0.71%)
Jun 08, 2021 69.70 69.79 69.43 69.48 6,594,207 -0.34(-0.49%)
Jun 07, 2021 69.77 69.82 69.49 69.82 5,774,394 +0.27(+0.39%)
Jun 04, 2021 69.40 69.72 69.30 69.55 7,333,631 +0.75(+1.09%)
Jun 03, 2021 68.77 68.94 68.57 68.80 4,862,542 +0.02(+0.03%)
Jun 02, 2021 68.76 68.94 68.68 68.78 5,753,308 +0.63(+0.92%)
Jun 01, 2021 68.56 68.61 68.11 68.15 5,513,974 -0.43(-0.63%)
May 28, 2021 68.70 68.87 68.55 68.58 4,776,607 +0.31(+0.45%)
May 27, 2021 68.28 68.42 68.07 68.27 5,490,850 +0.05(+0.07%)
May 26, 2021 68.20 68.35 68.14 68.22 3,114,984 +0.15(+0.22%)
May 25, 2021 68.30 68.33 67.89 68.07 3,394,273 -0.16(-0.23%)
May 24, 2021 68.11 68.31 68.04 68.23 4,044,386 +0.30(+0.44%)
May 21, 2021 67.94 68.07 67.57 67.93 7,088,946 +0.37(+0.55%)
May 20, 2021 67.28 67.78 67.24 67.56 6,274,424 +0.61(+0.91%)
May 19, 2021 66.76 67.22 66.60 66.95 7,092,695 -0.34(-0.51%)
May 18, 2021 67.58 67.72 67.24 67.29 6,201,608 +0.84(+1.26%)
May 17, 2021 66.42 66.53 66.22 66.45 4,992,047 -0.56(-0.84%)
May 14, 2021 66.69 67.03 66.65 67.01 6,792,498 +1.04(+1.58%)
May 13, 2021 65.38 66.08 65.38 65.97 9,473,267 +0.54(+0.83%)
May 12, 2021 66.51 66.74 65.23 65.43 13,944,535 -2.32(-3.42%)
May 11, 2021 67.32 67.86 67.13 67.75 9,958,573 -1.17(-1.70%)
May 10, 2021 69.53 69.58 68.88 68.92 8,322,305 -0.14(-0.20%)
May 07, 2021 68.67 69.13 68.55 69.06 7,396,616 +0.34(+0.49%)
May 06, 2021 68.17 68.73 68.07 68.72 12,271,085 +0.55(+0.81%)
May 05, 2021 68.11 68.40 67.81 68.17 10,408,425 +0.81(+1.20%)
May 04, 2021 67.66 67.82 67.01 67.36 8,011,862 -0.86(-1.26%)
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.