iShares MSCI Japan ETF (EWJ)
67.94
-0.40
(-0.58%)
USD |
NYSEARCA |
May 10, 16:00
67.94
0.00 (0.00%)
After-Hours: 18:39
EWJ Price: 67.94 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 67.72 | 68.34 | 67.68 | 68.34 | 6.729M |
May 08, 2024 | 67.73 | 68.10 | 67.72 | 68.04 | 7.165M |
May 07, 2024 | 69.02 | 69.13 | 68.80 | 68.91 | 6.955M |
May 06, 2024 | 69.47 | 69.73 | 69.43 | 69.67 | 3.576M |
May 03, 2024 | 69.19 | 69.36 | 68.76 | 69.26 | 6.222M |
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 |
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
60.57
Average
59.58
Median
Dec 27 2019