iShares MSCI Japan ETF (EWJ)
69.01
+0.97
(+1.43%)
USD |
NYSEARCA |
Nov 05, 11:26
EWJ Price: 69.01 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 68.11 | 68.62 | 67.92 | 68.04 | 2.346M |
| Nov 01, 2024 | 67.70 | 68.29 | 67.70 | 67.98 | 3.338M |
| Oct 31, 2024 | 68.21 | 68.21 | 67.40 | 68.07 | 5.198M |
| Oct 30, 2024 | 68.75 | 68.91 | 68.38 | 68.42 | 6.802M |
| Oct 29, 2024 | 68.24 | 68.53 | 68.09 | 68.36 | 4.448M |
| Oct 28, 2024 | 67.59 | 67.90 | 67.49 | 67.70 | 2.905M |
| Oct 25, 2024 | 67.49 | 67.68 | 67.04 | 67.24 | 3.168M |
| Oct 24, 2024 | 67.02 | 67.25 | 66.92 | 67.22 | 4.179M |
| Oct 23, 2024 | 66.60 | 66.78 | 66.39 | 66.67 | 7.337M |
| Oct 22, 2024 | 68.11 | 68.19 | 67.85 | 68.06 | 3.703M |
| Oct 21, 2024 | 69.45 | 69.50 | 68.78 | 68.97 | 3.067M |
| Oct 18, 2024 | 69.99 | 70.13 | 69.92 | 70.13 | 2.006M |
| Oct 17, 2024 | 70.27 | 70.27 | 69.71 | 69.76 | 3.022M |
| Oct 16, 2024 | 70.01 | 70.20 | 69.81 | 70.13 | 6.405M |
| Oct 15, 2024 | 70.75 | 70.77 | 69.62 | 69.71 | 6.168M |
| Oct 14, 2024 | 70.88 | 71.22 | 70.83 | 71.17 | 2.416M |
| Oct 11, 2024 | 70.62 | 71.12 | 70.59 | 71.05 | 3.398M |
| Oct 10, 2024 | 70.39 | 70.92 | 70.21 | 70.90 | 2.605M |
| Oct 09, 2024 | 70.54 | 70.98 | 70.51 | 70.89 | 2.758M |
| Oct 08, 2024 | 71.18 | 71.48 | 71.16 | 71.26 | 2.884M |
| Oct 07, 2024 | 71.17 | 71.34 | 70.77 | 71.04 | 2.930M |
| Oct 04, 2024 | 71.46 | 71.93 | 71.44 | 71.88 | 4.001M |
| Oct 03, 2024 | 70.55 | 71.04 | 70.49 | 70.95 | 3.877M |
| Oct 02, 2024 | 71.10 | 71.42 | 70.81 | 71.23 | 4.355M |
| Oct 01, 2024 | 72.19 | 72.35 | 71.22 | 71.64 | 5.128M |
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
61.95
Average
61.80
Median
Mar 28 2022