Japan Ishares MSCI ETF (NY: EWJ )

73.43 USD -0.52 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 68.11 68.23 67.64 67.76 5,067,781 +0.65(+0.97%)
Jul 30, 2021 67.15 67.45 67.03 67.11 5,288,865 -0.74(-1.09%)
Jul 29, 2021 67.91 68.04 67.79 67.85 4,415,575 +0.23(+0.34%)
Jul 28, 2021 67.44 67.78 67.30 67.62 4,851,249 +0.36(+0.54%)
Jul 27, 2021 67.31 67.42 66.85 67.26 5,217,551 -0.37(-0.55%)
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%)
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.