Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EWJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 67.73 | 0.51 | 0.76% | 67.84 | 67.935 | 67.45 | 3,959,360 |
| Dec 26 2024 | 67.22 | 0.77 | 1.16% | 67.04 | 67.305 | 66.93 | 2,255,637 |
| Dec 24 2024 | 66.45 | -0.04 | -0.06% | 66.44 | 66.53 | 66.31 | 1,630,497 |
| Dec 23 2024 | 66.49 | 0.28 | 0.42% | 66.12 | 66.545 | 65.84 | 5,727,617 |
| Dec 20 2024 | 66.21 | -0.18 | -0.27% | 65.73 | 66.84 | 65.72 | 5,096,286 |
| Dec 19 2024 | 66.39 | 0.21 | 0.32% | 66.82 | 66.90 | 66.1203 | 4,590,428 |
| Dec 18 2024 | 66.18 | -1.70 | -2.50% | 67.89 | 67.995 | 66.15 | 4,300,023 |
| Dec 17 2024 | 67.88 | -1.30 | -1.88% | 67.80 | 68.11 | 67.735 | 3,059,323 |
| Dec 16 2024 | 69.18 | -0.36 | -0.52% | 69.08 | 69.3387 | 69.06 | 3,146,687 |
| Dec 13 2024 | 69.54 | -0.83 | -1.18% | 69.76 | 69.775 | 69.365 | 2,955,920 |
| Dec 12 2024 | 70.37 | -0.70 | -0.98% | 70.52 | 70.735 | 70.365 | 2,392,268 |
| Dec 11 2024 | 71.07 | 0.99 | 1.41% | 70.81 | 71.215 | 70.80 | 5,620,243 |
| Dec 10 2024 | 70.08 | -0.38 | -0.54% | 70.32 | 70.39 | 70.05 | 2,106,735 |
| Dec 09 2024 | 70.46 | -0.62 | -0.87% | 70.94 | 71.01 | 70.46 | 2,502,703 |
| Dec 06 2024 | 71.08 | 0.06 | 0.08% | 71.18 | 71.18 | 70.925 | 2,714,009 |
| Dec 05 2024 | 71.02 | -0.13 | -0.18% | 71.14 | 71.295 | 70.94 | 2,744,925 |
| Dec 04 2024 | 71.15 | -0.40 | -0.56% | 71.36 | 71.37 | 71.04 | 6,753,338 |
| Dec 03 2024 | 71.55 | 1.01 | 1.43% | 71.48 | 71.66 | 71.20 | 8,979,183 |
| Dec 02 2024 | 70.54 | 0.85 | 1.22% | 70.28 | 70.665 | 70.16 | 5,482,962 |
| Nov 29 2024 | 69.69 | 1.81 | 2.67% | 68.96 | 69.70 | 68.92 | 4,501,897 |
| Nov 27 2024 | 67.88 | -0.19 | -0.28% | 68.23 | 68.3582 | 67.76 | 4,785,379 |
| Nov 26 2024 | 68.07 | -0.35 | -0.51% | 67.99 | 68.09 | 67.68 | 4,934,358 |
| Nov 25 2024 | 68.42 | 0.47 | 0.69% | 68.45 | 68.59 | 68.185 | 4,487,495 |
| Nov 22 2024 | 67.95 | 0.48 | 0.71% | 67.61 | 68.025 | 67.54 | 7,090,082 |
| Nov 21 2024 | 67.47 | 0.19 | 0.28% | 67.44 | 67.69 | 67.235 | 3,212,648 |
| Nov 20 2024 | 67.28 | -0.50 | -0.74% | 67.16 | 67.29 | 66.85 | 3,265,274 |
| Nov 19 2024 | 67.78 | -0.10 | -0.15% | 67.58 | 67.945 | 67.44 | 3,853,049 |
| Nov 18 2024 | 67.88 | 0.39 | 0.58% | 67.52 | 68.03 | 67.41 | 3,198,981 |
| Nov 15 2024 | 67.49 | -0.33 | -0.49% | 67.50 | 67.565 | 67.245 | 5,499,551 |
| Nov 14 2024 | 67.82 | 0.08 | 0.12% | 68.01 | 68.17 | 67.7801 | 4,250,848 |
| Nov 13 2024 | 67.74 | -0.76 | -1.11% | 67.99 | 68.0384 | 67.46 | 4,260,057 |
| Nov 12 2024 | 68.50 | -1.10 | -1.58% | 69.08 | 69.165 | 68.145 | 7,959,846 |
| Nov 11 2024 | 69.60 | 0.17 | 0.24% | 69.47 | 69.7839 | 69.44 | 1,929,709 |
| Nov 08 2024 | 69.43 | -0.55 | -0.79% | 69.40 | 69.495 | 69.17 | 4,934,491 |
| Nov 07 2024 | 69.98 | 0.60 | 0.86% | 69.71 | 70.12 | 69.56 | 3,830,407 |
| Nov 06 2024 | 69.38 | 0.31 | 0.45% | 69.30 | 69.46 | 68.54 | 3,454,566 |
| Nov 05 2024 | 69.07 | 1.03 | 1.51% | 68.25 | 69.18 | 68.18 | 3,182,998 |
| Nov 04 2024 | 68.04 | 0.06 | 0.09% | 68.11 | 68.62 | 67.9175 | 2,213,678 |
| Nov 01 2024 | 67.98 | -0.09 | -0.13% | 67.70 | 68.29 | 67.70 | 3,302,152 |
| Oct 31 2024 | 68.07 | -0.35 | -0.51% | 68.21 | 68.21 | 67.405 | 4,710,844 |
| Oct 30 2024 | 68.42 | 0.06 | 0.09% | 68.75 | 68.91 | 68.385 | 6,802,433 |
| Oct 29 2024 | 68.36 | 0.66 | 0.97% | 68.24 | 68.53 | 68.09 | 4,376,579 |
| Oct 28 2024 | 67.70 | 0.46 | 0.68% | 67.59 | 67.90 | 67.49 | 2,816,549 |
| Oct 25 2024 | 67.24 | 0.02 | 0.03% | 67.49 | 67.675 | 67.045 | 2,961,965 |
| Oct 24 2024 | 67.22 | 0.55 | 0.82% | 67.02 | 67.25 | 66.925 | 4,090,246 |
| Oct 23 2024 | 66.67 | -1.39 | -2.04% | 66.60 | 66.78 | 66.39 | 7,335,081 |
| Oct 22 2024 | 68.06 | -0.91 | -1.32% | 68.11 | 68.19 | 67.85 | 3,628,265 |
| Oct 21 2024 | 68.97 | -1.16 | -1.65% | 69.45 | 69.50 | 68.785 | 2,889,396 |
| Oct 18 2024 | 70.13 | 0.37 | 0.53% | 69.99 | 70.13 | 69.915 | 1,948,796 |
| Oct 17 2024 | 69.76 | -0.37 | -0.53% | 70.27 | 70.27 | 69.71 | 2,911,944 |
| Oct 16 2024 | 70.13 | 0.42 | 0.60% | 70.01 | 70.205 | 69.8131 | 5,820,270 |
| Oct 15 2024 | 69.71 | -1.46 | -2.05% | 70.75 | 70.77 | 69.62 | 5,975,603 |
| Oct 14 2024 | 71.17 | 0.12 | 0.17% | 70.88 | 71.215 | 70.83 | 2,416,094 |
| Oct 11 2024 | 71.05 | 0.15 | 0.21% | 70.62 | 71.12 | 70.59 | 3,238,836 |
| Oct 10 2024 | 70.90 | 0.01 | 0.01% | 70.39 | 70.92 | 70.21 | 2,604,379 |
| Oct 09 2024 | 70.89 | -0.37 | -0.52% | 70.54 | 70.98 | 70.51 | 2,426,951 |
| Oct 08 2024 | 71.26 | 0.22 | 0.31% | 71.18 | 71.479 | 71.16 | 2,742,160 |
| Oct 07 2024 | 71.04 | -0.84 | -1.17% | 71.17 | 71.335 | 70.77 | 2,930,403 |
| Oct 04 2024 | 71.88 | 0.93 | 1.31% | 71.46 | 71.93 | 71.44 | 4,020,758 |
| Oct 03 2024 | 70.95 | -0.28 | -0.39% | 70.55 | 71.045 | 70.49 | 3,878,806 |
| Oct 02 2024 | 71.23 | -0.41 | -0.57% | 71.10 | 71.42 | 70.81 | 4,395,192 |
| Oct 01 2024 | 71.64 | 0.10 | 0.14% | 72.19 | 72.35 | 71.225 | 5,127,228 |
