Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EWJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 68.73 | -0.51 | -0.74% | 68.77 | 69.035 | 68.625 | 3,491,243 |
| Jun 06 2024 | 69.24 | -0.04 | -0.06% | 69.23 | 69.255 | 68.99 | 4,234,494 |
| Jun 05 2024 | 69.28 | -0.20 | -0.29% | 69.01 | 69.30 | 68.70 | 4,426,850 |
| Jun 04 2024 | 69.48 | 0.08 | 0.12% | 69.55 | 69.70 | 69.26 | 3,547,313 |
| Jun 03 2024 | 69.40 | 0.43 | 0.62% | 69.44 | 69.585 | 69.145 | 4,763,730 |
| May 31 2024 | 68.97 | 0.91 | 1.34% | 68.95 | 69.05 | 68.44 | 5,154,252 |
| May 30 2024 | 68.06 | 0.59 | 0.87% | 68.06 | 68.26 | 67.865 | 3,750,973 |
| May 29 2024 | 67.47 | -1.38 | -2.00% | 67.78 | 67.83 | 67.40 | 6,401,782 |
| May 28 2024 | 68.85 | 0.39 | 0.57% | 69.08 | 69.12 | 68.66 | 2,299,087 |
| May 24 2024 | 68.46 | 0.74 | 1.09% | 68.35 | 68.565 | 68.28 | 3,727,014 |
| May 23 2024 | 67.72 | -0.30 | -0.44% | 68.68 | 68.73 | 67.59 | 4,560,699 |
| May 22 2024 | 68.02 | -0.80 | -1.16% | 68.10 | 68.2663 | 67.895 | 3,876,611 |
| May 21 2024 | 68.82 | -0.40 | -0.58% | 68.89 | 69.02 | 68.63 | 2,849,563 |
| May 20 2024 | 69.22 | 0.49 | 0.71% | 69.10 | 69.435 | 69.0818 | 3,574,579 |
| May 17 2024 | 68.73 | 0.46 | 0.67% | 68.77 | 68.94 | 68.591 | 4,186,721 |
| May 16 2024 | 68.27 | -0.70 | -1.01% | 68.93 | 68.93 | 68.25 | 6,608,455 |
| May 15 2024 | 68.97 | 0.76 | 1.11% | 68.61 | 68.98 | 68.40 | 8,601,179 |
| May 14 2024 | 68.21 | 0.53 | 0.78% | 67.97 | 68.22 | 67.875 | 4,520,860 |
| May 13 2024 | 67.68 | -0.27 | -0.40% | 67.82 | 67.895 | 67.565 | 4,876,893 |
| May 10 2024 | 67.95 | -0.39 | -0.57% | 68.24 | 68.27 | 67.83 | 4,112,310 |
| May 09 2024 | 68.34 | 0.30 | 0.44% | 67.72 | 68.34 | 67.68 | 6,657,225 |
| May 08 2024 | 68.04 | -0.87 | -1.26% | 67.73 | 68.0953 | 67.715 | 7,164,943 |
| May 07 2024 | 68.91 | -0.76 | -1.09% | 69.02 | 69.13 | 68.8023 | 6,789,367 |
| May 06 2024 | 69.67 | 0.41 | 0.59% | 69.47 | 69.7261 | 69.43 | 3,261,084 |
| May 03 2024 | 69.26 | 0.79 | 1.15% | 69.19 | 69.36 | 68.76 | 5,822,221 |
| May 02 2024 | 68.47 | 1.36 | 2.03% | 68.35 | 68.58 | 67.943 | 6,464,734 |
| May 01 2024 | 67.11 | -0.16 | -0.24% | 67.34 | 67.915 | 67.016 | 7,949,837 |
| Apr 30 2024 | 67.27 | -0.47 | -0.69% | 67.98 | 68.11 | 67.27 | 5,977,272 |
| Apr 29 2024 | 67.74 | 0.61 | 0.91% | 67.62 | 67.98 | 67.47 | 6,870,935 |
| Apr 26 2024 | 67.13 | 0.57 | 0.86% | 66.79 | 67.205 | 66.79 | 7,398,980 |
| Apr 25 2024 | 66.56 | -1.05 | -1.55% | 66.00 | 66.67 | 65.84 | 4,970,594 |
| Apr 24 2024 | 67.61 | 0.29 | 0.43% | 67.78 | 67.78 | 67.335 | 6,042,021 |
| Apr 23 2024 | 67.32 | 0.15 | 0.22% | 66.93 | 67.415 | 66.91 | 6,889,327 |
| Apr 22 2024 | 67.17 | 0.68 | 1.02% | 66.83 | 67.37 | 66.715 | 5,714,437 |
| Apr 19 2024 | 66.49 | -0.40 | -0.60% | 66.72 | 66.86 | 66.35 | 8,553,772 |
| Apr 18 2024 | 66.89 | -0.20 | -0.30% | 67.18 | 67.415 | 66.805 | 7,636,099 |
| Apr 17 2024 | 67.09 | -0.72 | -1.06% | 67.34 | 67.425 | 66.84 | 8,747,726 |
| Apr 16 2024 | 67.81 | -0.96 | -1.40% | 67.95 | 68.13 | 67.63 | 7,908,948 |
| Apr 15 2024 | 68.77 | -0.29 | -0.42% | 69.64 | 69.82 | 68.66 | 7,852,043 |
| Apr 12 2024 | 69.06 | -0.93 | -1.33% | 69.56 | 69.655 | 68.9931 | 7,368,698 |
| Apr 11 2024 | 69.99 | 0.61 | 0.88% | 69.96 | 70.105 | 69.27 | 8,337,131 |
| Apr 10 2024 | 69.38 | -1.10 | -1.56% | 69.49 | 69.68 | 69.1101 | 8,592,530 |
| Apr 09 2024 | 70.48 | 0.26 | 0.37% | 70.82 | 70.82 | 70.20 | 7,136,288 |
| Apr 08 2024 | 70.22 | 0.35 | 0.50% | 70.29 | 70.5099 | 70.19 | 6,201,322 |
| Apr 05 2024 | 69.87 | 0.20 | 0.29% | 69.72 | 70.0454 | 69.595 | 11,481,091 |
| Apr 04 2024 | 69.67 | -0.73 | -1.04% | 70.79 | 70.79 | 69.63 | 10,247,842 |
| Apr 03 2024 | 70.40 | 0.48 | 0.69% | 69.87 | 70.515 | 69.87 | 10,887,013 |
| Apr 02 2024 | 69.92 | -0.36 | -0.51% | 69.88 | 69.94 | 69.57 | 10,157,896 |
| Apr 01 2024 | 70.28 | -1.07 | -1.50% | 70.27 | 70.41 | 70.07 | 7,951,433 |
| Mar 28 2024 | 71.35 | -0.26 | -0.36% | 71.06 | 71.52 | 71.06 | 11,003,479 |
| Mar 27 2024 | 71.61 | 0.31 | 0.43% | 71.49 | 71.615 | 71.275 | 8,045,670 |
| Mar 26 2024 | 71.30 | 0.31 | 0.44% | 71.48 | 71.58 | 71.28 | 7,824,266 |
| Mar 25 2024 | 70.99 | -0.83 | -1.16% | 70.93 | 71.175 | 70.89 | 9,537,781 |
| Mar 22 2024 | 71.82 | -0.01 | -0.01% | 72.04 | 72.065 | 71.74 | 4,146,275 |
| Mar 21 2024 | 71.83 | 0.36 | 0.50% | 71.68 | 71.9283 | 71.66 | 10,739,064 |
| Mar 20 2024 | 71.47 | 0.55 | 0.78% | 71.02 | 71.515 | 70.865 | 7,308,130 |
| Mar 19 2024 | 70.92 | 0.27 | 0.38% | 70.59 | 71.055 | 70.4956 | 7,411,133 |
| Mar 18 2024 | 70.65 | 1.08 | 1.55% | 70.50 | 70.71 | 70.29 | 16,712,433 |
| Mar 15 2024 | 69.57 | 0.51 | 0.74% | 69.44 | 69.64 | 69.27 | 11,397,229 |
| Mar 14 2024 | 69.06 | -0.31 | -0.45% | 69.67 | 69.715 | 68.8201 | 9,851,273 |
| Mar 13 2024 | 69.37 | -0.61 | -0.87% | 69.20 | 69.51 | 69.08 | 8,686,763 |
| Mar 12 2024 | 69.98 | 0.38 | 0.55% | 69.58 | 70.035 | 69.325 | 9,822,958 |
| Mar 11 2024 | 69.60 | -1.58 | -2.22% | 69.81 | 69.89 | 69.44 | 15,588,168 |
