iShares MSCI Japan ETF (EWJ)
53.05
+0.22 (+0.42%)
USD |
NYSEARCA |
Jul 01, 16:00
53.32
+0.27 (+0.51%)
After-Hours: 20:00
EWJ Price: 53.05 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 52.34 | 53.08 | 52.28 | 53.05 | 5.005M |
| Jun 30, 2022 | 52.31 | 52.88 | 52.10 | 52.83 | 6.955M |
| Jun 29, 2022 | 53.02 | 53.10 | 52.75 | 52.91 | 3.678M |
| Jun 28, 2022 | 53.92 | 54.06 | 53.11 | 53.15 | 4.699M |
| Jun 27, 2022 | 53.40 | 53.50 | 53.17 | 53.23 | 4.543M |
| Jun 24, 2022 | 53.02 | 53.74 | 53.02 | 53.70 | 5.459M |
| Jun 23, 2022 | 52.61 | 52.82 | 52.28 | 52.66 | 4.152M |
| Jun 22, 2022 | 52.12 | 52.70 | 52.11 | 52.34 | 4.039M |
| Jun 21, 2022 | 52.43 | 52.75 | 52.43 | 52.60 | 4.360M |
| Jun 17, 2022 | 52.12 | 52.35 | 51.73 | 52.06 | 6.989M |
| Jun 16, 2022 | 52.52 | 52.98 | 52.24 | 52.64 | 6.355M |
| Jun 15, 2022 | 52.94 | 53.74 | 52.48 | 53.49 | 12.45M |
| Jun 14, 2022 | 53.30 | 53.48 | 52.50 | 52.90 | 5.854M |
| Jun 13, 2022 | 53.86 | 54.03 | 53.13 | 53.26 | 6.839M |
| Jun 10, 2022 | 55.29 | 55.36 | 54.70 | 54.79 | 12.99M |
| Jun 09, 2022 | 56.50 | 56.65 | 55.78 | 55.80 | 3.798M |
| Jun 08, 2022 | 56.88 | 57.12 | 56.68 | 56.75 | 3.007M |
| Jun 07, 2022 | 56.83 | 57.50 | 56.83 | 57.50 | 2.231M |
| Jun 06, 2022 | 57.73 | 57.82 | 57.20 | 57.32 | 3.561M |
| Jun 03, 2022 | 57.23 | 57.31 | 56.94 | 57.01 | 3.138M |
| Jun 02, 2022 | 57.76 | 58.23 | 57.49 | 58.22 | 3.078M |
| Jun 01, 2022 | 58.36 | 58.42 | 57.46 | 57.63 | 4.965M |
| May 31, 2022 | 57.81 | 57.95 | 57.50 | 57.60 | 4.691M |
| May 27, 2022 | 58.08 | 58.38 | 58.04 | 58.34 | 2.548M |
| May 26, 2022 | 57.55 | 58.14 | 57.55 | 57.99 | 3.053M |
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
59.66
Average
58.76
Median
Sep 02 2020