Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Japan Ishares MSCI ETF (NY: EWJ )

68.46 +0.74 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 68.35 68.56 68.28 68.46 3,952,842 +0.74(+1.09%)
May 23, 2024 68.68 68.71 67.59 67.72 4,825,706 -0.30(-0.44%)
May 22, 2024 68.10 68.27 67.89 68.02 4,191,019 -0.80(-1.16%)
May 21, 2024 68.89 69.02 68.63 68.82 3,049,462 -0.40(-0.58%)
May 20, 2024 69.10 69.44 69.08 69.22 4,019,734 +0.49(+0.71%)
May 17, 2024 68.77 68.94 68.59 68.73 4,290,406 +0.46(+0.67%)
May 16, 2024 68.93 68.93 68.25 68.27 7,235,062 -0.70(-1.01%)
May 15, 2024 68.61 68.98 68.40 68.97 9,290,498 +0.76(+1.11%)
May 14, 2024 67.97 68.22 67.88 68.21 4,711,448 +0.53(+0.78%)
May 13, 2024 67.82 67.89 67.56 67.68 4,876,896 -0.27(-0.40%)
May 10, 2024 68.24 68.27 67.83 67.95 4,261,894 -0.39(-0.57%)
May 09, 2024 67.72 68.34 67.68 68.34 6,729,078 +0.30(+0.44%)
May 08, 2024 67.73 68.10 67.72 68.04 7,164,946 -0.87(-1.26%)
May 07, 2024 69.02 69.13 68.80 68.91 6,954,230 -0.76(-1.09%)
May 06, 2024 69.47 69.73 69.43 69.67 3,575,086 +0.41(+0.59%)
May 03, 2024 69.19 69.36 68.76 69.26 6,222,480 +0.79(+1.15%)
May 02, 2024 68.35 68.58 67.94 68.47 6,794,666 +1.36(+2.03%)
May 01, 2024 67.34 67.92 67.02 67.11 7,949,837 -0.16(-0.24%)
Apr 30, 2024 67.98 68.11 67.27 67.27 6,197,815 -0.47(-0.69%)
Apr 29, 2024 67.62 67.98 67.47 67.74 6,870,938 +0.61(+0.91%)
Apr 26, 2024 66.79 67.20 66.79 67.13 7,598,447 +0.57(+0.86%)
Apr 25, 2024 66.00 66.67 65.84 66.56 5,283,854 -1.05(-1.55%)
Apr 24, 2024 67.78 67.78 67.33 67.61 6,188,040 +0.29(+0.43%)
Apr 23, 2024 66.93 67.42 66.91 67.32 7,323,441 +0.15(+0.22%)
Apr 22, 2024 66.83 67.37 66.72 67.17 6,622,338 +0.68(+1.02%)
Apr 19, 2024 66.72 66.86 66.35 66.49 8,553,879 -0.40(-0.60%)
Apr 18, 2024 67.18 67.42 66.81 66.89 7,985,332 -0.20(-0.30%)
Apr 17, 2024 67.34 67.42 66.84 67.09 9,147,244 -0.72(-1.06%)
Apr 16, 2024 67.95 68.12 67.63 67.81 8,224,148 -0.96(-1.40%)
Apr 15, 2024 69.64 69.82 68.66 68.77 8,202,538 -0.29(-0.42%)
Apr 12, 2024 69.56 69.66 68.99 69.06 7,815,466 -0.93(-1.33%)
Apr 11, 2024 69.96 70.11 69.27 69.99 8,337,133 +0.61(+0.88%)
Apr 10, 2024 69.49 69.68 69.11 69.38 9,034,682 -1.10(-1.56%)
Apr 09, 2024 70.82 70.82 70.20 70.48 7,474,952 +0.26(+0.37%)
Apr 08, 2024 70.29 70.51 70.19 70.22 6,554,820 +0.35(+0.50%)
Apr 05, 2024 69.72 70.05 69.59 69.87 11,909,981 +0.20(+0.29%)
Apr 04, 2024 70.79 70.79 69.63 69.67 11,565,903 -0.73(-1.04%)
Apr 03, 2024 69.87 70.52 69.87 70.40 11,691,434 +0.48(+0.69%)
Apr 02, 2024 69.88 69.94 69.57 69.92 10,631,404 -0.36(-0.51%)
Apr 01, 2024 70.27 70.41 70.07 70.28 8,227,709 -1.07(-1.50%)
Mar 28, 2024 71.06 71.39 71.39 71.35 11,319,672 -0.26(-0.36%)
Mar 27, 2024 71.49 71.61 71.28 71.61 8,786,958 +0.31(+0.43%)
Mar 26, 2024 71.48 71.58 71.28 71.30 7,997,565 +0.31(+0.44%)
Mar 25, 2024 70.93 71.17 70.89 70.99 10,403,484 -0.83(-1.16%)
Mar 22, 2024 72.04 72.06 71.74 71.82 5,767,992 -0.01(-0.01%)
Mar 21, 2024 71.68 71.93 71.66 71.83 10,859,535 +0.36(+0.50%)
Mar 20, 2024 71.02 71.52 70.86 71.47 7,308,261 +0.55(+0.78%)
Mar 19, 2024 70.59 71.06 70.50 70.92 7,411,158 +0.27(+0.38%)
Mar 18, 2024 70.50 70.71 70.29 70.65 17,590,756 +1.08(+1.55%)
Mar 15, 2024 69.44 69.64 69.27 69.57 11,684,641 +0.51(+0.74%)
Mar 14, 2024 69.67 69.72 68.82 69.06 10,113,552 -0.31(-0.45%)
Mar 13, 2024 69.20 69.51 69.08 69.37 8,687,126 -0.61(-0.87%)
Mar 12, 2024 69.58 70.03 69.33 69.98 9,823,377 +0.38(+0.55%)
Mar 11, 2024 69.81 69.89 69.44 69.60 18,826,444 -1.58(-2.22%)
Mar 08, 2024 71.68 71.75 71.11 71.18 8,613,296 -0.16(-0.22%)
Mar 07, 2024 71.25 71.43 71.13 71.34 7,334,274 -0.03(-0.04%)
Mar 06, 2024 71.34 71.64 71.17 71.37 8,643,802 +1.07(+1.52%)
Mar 05, 2024 70.62 70.77 70.17 70.30 9,840,366 +0.38(+0.54%)
Mar 04, 2024 70.00 70.10 69.83 69.92 6,249,994 -0.41(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.