iShares MSCI Japan ETF (EWJ)
67.31
+0.14
(+0.21%)
USD |
NYSEARCA |
Apr 23, 10:42
EWJ Price: 67.31 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 11.09M |
| 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 |
| Mar 27, 2024 | 71.49 | 71.62 | 71.28 | 71.61 | 8.787M |
| Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 7.998M |
| Mar 25, 2024 | 70.93 | 71.18 | 70.89 | 70.99 | 10.38M |
| Mar 22, 2024 | 72.04 | 72.06 | 71.74 | 71.82 | 5.768M |
| Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 10.86M |
| Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 7.309M |
| Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 7.411M |
| Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 17.60M |
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
60.44
Average
59.52
Median
Jan 08 2020