iShares MSCI Japan ETF (EWJ)
67.46
+0.18
(+0.27%)
USD |
NYSEARCA |
Nov 21, 16:00
67.72
+0.26
(+0.38%)
After-Hours: 20:00
EWJ Price: 67.46 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 67.18 | 67.29 | 66.85 | 67.28 | 3.294M |
| Nov 19, 2024 | 67.56 | 67.94 | 67.44 | 67.78 | 3.823M |
| Nov 18, 2024 | 67.50 | 68.03 | 67.41 | 67.88 | 3.372M |
| Nov 15, 2024 | 67.52 | 67.56 | 67.24 | 67.49 | 5.509M |
| Nov 14, 2024 | 68.06 | 68.17 | 67.78 | 67.82 | 4.317M |
| Nov 13, 2024 | 67.95 | 68.04 | 67.46 | 67.74 | 4.075M |
| Nov 12, 2024 | 69.10 | 69.16 | 68.14 | 68.50 | 8.100M |
| Nov 11, 2024 | 69.48 | 69.78 | 69.44 | 69.60 | 2.390M |
| Nov 08, 2024 | 69.40 | 69.50 | 69.17 | 69.43 | 5.077M |
| Nov 07, 2024 | 69.71 | 70.12 | 69.56 | 69.98 | 4.553M |
| Nov 06, 2024 | 69.30 | 69.46 | 68.54 | 69.38 | 3.978M |
| Nov 05, 2024 | 68.25 | 69.18 | 68.18 | 69.07 | 3.261M |
| Nov 04, 2024 | 68.11 | 68.62 | 67.92 | 68.04 | 2.372M |
| Nov 01, 2024 | 67.70 | 68.29 | 67.70 | 67.98 | 3.372M |
| Oct 31, 2024 | 68.21 | 68.21 | 67.40 | 68.07 | 5.206M |
| 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 | 2.906M |
| 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 | 3.750M |
| Oct 21, 2024 | 69.45 | 69.50 | 68.78 | 68.97 | 3.083M |
| 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 |
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
62.04
Average
62.07
Median
Mar 23 2022