iShares MSCI Japan ETF (EWJ)
69.28
+0.81
(+1.18%)
USD |
NYSEARCA |
May 03, 16:00
69.28
0.00 (0.00%)
After-Hours: 19:29
EWJ Price: 69.28 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 68.35 | 68.58 | 67.94 | 68.47 | 6.784M |
May 01, 2024 | 67.34 | 67.92 | 67.02 | 67.11 | 7.951M |
Apr 30, 2024 | 67.98 | 68.11 | 67.27 | 67.27 | 6.198M |
Apr 29, 2024 | 67.62 | 67.98 | 67.47 | 67.74 | 6.871M |
Apr 26, 2024 | 66.79 | 67.20 | 66.79 | 67.13 | 7.598M |
Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 5.285M |
Apr 24, 2024 | 67.78 | 67.78 | 67.34 | 67.61 | 6.188M |
Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 7.324M |
Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 6.623M |
Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 8.554M |
Apr 18, 2024 | 67.18 | 67.42 | 66.80 | 66.89 | 7.985M |
Apr 17, 2024 | 67.34 | 67.42 | 66.84 | 67.09 | 9.147M |
Apr 16, 2024 | 67.95 | 68.13 | 67.63 | 67.81 | 8.224M |
Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 8.203M |
Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 7.815M |
Apr 11, 2024 | 69.96 | 70.10 | 69.27 | 69.99 | 8.337M |
Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 9.035M |
Apr 09, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 7.475M |
Apr 08, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 6.555M |
Apr 05, 2024 | 69.72 | 70.05 | 69.60 | 69.87 | 11.91M |
Apr 04, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 11.48M |
Apr 03, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 11.69M |
Apr 02, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 10.63M |
Apr 01, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 8.228M |
Mar 28, 2024 | 71.06 | 71.52 | 71.06 | 71.35 | 11.32M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.22
Minimum
Mar 16 2020
74.12
Maximum
Sep 15 2021
60.52
Average
59.54
Median