Skip to main content

Japan Ishares MSCI ETF (NY: EWJ )

68.24 +0.59 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.67 64.69 64.01 64.22 20,188,838 -0.93(-1.43%)
Feb 25, 2021 66.23 66.35 64.95 65.15 11,620,166 -1.14(-1.72%)
Feb 24, 2021 65.77 66.42 65.64 66.29 7,475,327 -0.56(-0.83%)
Feb 23, 2021 66.73 67.04 66.22 66.84 7,242,590 -0.15(-0.22%)
Feb 22, 2021 66.81 67.35 66.79 66.99 6,436,982 -0.16(-0.24%)
Feb 19, 2021 67.00 67.28 66.94 67.15 4,765,743 +0.41(+0.62%)
Feb 18, 2021 66.50 66.80 66.30 66.74 6,155,718 -0.81(-1.20%)
Feb 17, 2021 67.41 67.68 67.20 67.55 8,065,074 -0.09(-0.14%)
Feb 16, 2021 67.81 68.04 67.60 67.64 5,612,705 +0.29(+0.43%)
Feb 12, 2021 66.91 67.36 66.91 67.35 4,126,855 +0.41(+0.62%)
Feb 11, 2021 66.85 66.97 66.63 66.94 4,523,494 +0.35(+0.52%)
Feb 10, 2021 66.86 66.93 66.31 66.59 5,527,108 -0.12(-0.18%)
Feb 09, 2021 66.57 66.83 66.50 66.71 4,286,523 +0.36(+0.54%)
Feb 08, 2021 66.39 66.45 66.22 66.35 6,775,663 +1.17(+1.79%)
Feb 05, 2021 65.18 65.25 64.97 65.19 4,365,243 +0.51(+0.79%)
Feb 04, 2021 64.31 64.69 64.29 64.68 4,687,367 +0.08(+0.12%)
Feb 03, 2021 64.53 64.70 64.43 64.60 10,142,717 +0.38(+0.59%)
Feb 02, 2021 63.93 64.29 63.78 64.23 7,722,590 +0.51(+0.80%)
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.