NYSEARCA:EWJ
iShares MSCI Japan ETF Price (Quote)
$69.26
+0.790 (+1.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.84 | $70.82 | Friday, 3rd May 2024 EWJ stock ended at $69.26. This is 1.15% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.87% from a day low at $68.76 to a day high of $69.36. |
| 90 days | $65.80 | $72.07 | |
| 52 weeks | $57.20 | $72.07 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $69.19 | $69.36 | $68.76 | $69.26 | 5 909 478 |
| May 02, 2024 | $68.35 | $68.58 | $67.95 | $68.47 | 6 599 091 |
| May 01, 2024 | $67.34 | $67.92 | $67.02 | $67.12 | 7 685 773 |
| Apr 30, 2024 | $67.98 | $68.10 | $67.27 | $67.27 | 5 774 732 |
| Apr 29, 2024 | $67.62 | $67.98 | $67.47 | $67.74 | 6 297 872 |
| Apr 26, 2024 | $66.79 | $67.21 | $66.79 | $67.13 | 7 437 827 |
| Apr 25, 2024 | $66.00 | $66.67 | $65.84 | $66.56 | 5 150 562 |
| Apr 24, 2024 | $67.78 | $67.78 | $67.34 | $67.61 | 6 154 560 |
| Apr 23, 2024 | $66.93 | $67.42 | $66.91 | $67.32 | 7 305 585 |
| Apr 22, 2024 | $66.83 | $67.37 | $66.72 | $67.17 | 5 986 351 |
| Apr 19, 2024 | $66.72 | $66.86 | $66.35 | $66.49 | 8 405 407 |
| Apr 18, 2024 | $67.18 | $67.42 | $66.81 | $66.89 | 7 800 533 |
| Apr 17, 2024 | $67.34 | $67.43 | $66.85 | $67.09 | 9 144 966 |
| Apr 16, 2024 | $67.95 | $68.13 | $67.63 | $67.81 | 8 180 127 |
| Apr 15, 2024 | $69.64 | $69.82 | $68.66 | $68.77 | 7 729 198 |
| Apr 12, 2024 | $69.56 | $69.65 | $68.99 | $69.05 | 7 513 799 |
| Apr 11, 2024 | $69.96 | $70.11 | $69.27 | $69.99 | 8 026 555 |
| Apr 10, 2024 | $69.49 | $69.68 | $69.11 | $69.38 | 8 593 441 |
| Apr 09, 2024 | $70.82 | $70.82 | $70.20 | $70.48 | 7 460 690 |
| Apr 08, 2024 | $70.29 | $70.51 | $70.19 | $70.22 | 5 976 099 |
| Apr 05, 2024 | $69.72 | $70.05 | $69.60 | $69.87 | 11 089 480 |
| Apr 04, 2024 | $70.79 | $70.79 | $69.63 | $69.67 | 11 065 962 |
| Apr 03, 2024 | $69.87 | $70.52 | $69.87 | $70.40 | 11 404 203 |
| Apr 02, 2024 | $69.88 | $69.94 | $69.57 | $69.92 | 9 491 286 |
| Apr 01, 2024 | $70.27 | $70.41 | $70.07 | $70.28 | 8 227 418 |
