Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

66.61 -0.52 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.49 57.78 57.31 57.72 6,768,311 +0.70(+1.22%)
Oct 30, 2023 56.83 57.03 56.54 57.02 6,583,058 +0.42(+0.74%)
Oct 27, 2023 56.99 57.00 56.47 56.60 4,739,473 +0.47(+0.84%)
Oct 26, 2023 56.45 56.56 56.00 56.13 5,958,623 -0.77(-1.36%)
Oct 25, 2023 57.30 57.34 56.86 56.91 6,446,362 -0.23(-0.39%)
Oct 24, 2023 56.93 57.16 56.85 57.13 6,103,156 +0.36(+0.64%)
Oct 23, 2023 56.54 57.14 56.39 56.77 6,385,749 -0.14(-0.24%)
Oct 20, 2023 57.24 57.36 56.90 56.91 4,450,510 -0.38(-0.67%)
Oct 19, 2023 57.69 57.97 57.18 57.29 7,354,152 -0.42(-0.73%)
Oct 18, 2023 58.30 58.34 57.60 57.71 5,090,840 -0.92(-1.57%)
Oct 17, 2023 58.17 58.88 58.17 58.63 5,784,758 +0.12(+0.20%)
Oct 16, 2023 58.13 58.54 58.12 58.51 7,904,409 +0.19(+0.32%)
Oct 13, 2023 58.69 58.79 58.21 58.33 5,647,047 -0.73(-1.24%)
Oct 12, 2023 59.53 59.53 58.85 59.06 7,114,932 +0.15(+0.25%)
Oct 11, 2023 59.05 59.14 58.68 58.91 5,544,175 -0.15(-0.25%)
Oct 10, 2023 58.87 59.27 58.81 59.06 5,163,475 +0.76(+1.31%)
Oct 09, 2023 57.79 58.41 57.77 58.30 5,243,980 +0.17(+0.29%)
Oct 06, 2023 57.68 58.21 57.36 58.13 7,231,095 +0.15(+0.25%)
Oct 05, 2023 57.83 58.07 57.62 57.98 6,465,207 +1.12(+1.96%)
Oct 04, 2023 56.70 56.89 56.48 56.87 8,944,593 -0.63(-1.09%)
Oct 03, 2023 57.54 58.23 57.19 57.49 15,724,068 -1.02(-1.74%)
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.