Quantcast

Historical Stock Prices

(ETF)
EWJ 
$54.28
*  
0.59
1.08%
Get EWJ Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EWJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 54.72 54.75 54.22 54.28 12,284,980
03/21/2019 54.36 54.89 54.34 54.87 7,609,001
03/20/2019 54.35 54.8 54.18 54.51 9,840,075
03/19/2019 54.62 54.69 54.38 54.48 7,054,970
03/18/2019 54.42 54.5 54.33 54.46 7,065,954
03/15/2019 54.14 54.38 54.07 54.31 8,026,984
03/14/2019 53.66 53.795 53.57 53.69 7,164,722
03/13/2019 54.02 54.395 54 54.27 7,653,913
03/12/2019 54.11 54.23 54 54.06 9,767,988
03/11/2019 53.52 53.98 53.49 53.93 13,025,250
03/08/2019 52.95 53.37 52.93 53.35 8,759,564
03/07/2019 53.83 53.85 53.335 53.44 12,909,680
03/06/2019 54.27 54.3 54.07 54.08 11,817,390
03/05/2019 54.41 54.57 54.31 54.4 9,105,571
03/04/2019 54.57 54.63 54.19 54.35 7,998,910
03/01/2019 54.51 54.578 54.2647 54.52 5,449,985
02/28/2019 54.51 54.58 54.3 54.36 10,923,630
02/27/2019 54.97 55.04 54.8 54.89 6,129,922
02/26/2019 55.01 55.36 55 55.18 12,408,590
02/25/2019 55.15 55.23 54.94 54.99 6,752,207
02/22/2019 54.71 54.845 54.64 54.68 5,311,559
02/21/2019 54.62 54.68 54.45 54.56 5,755,271
02/20/2019 54.75 54.88 54.585 54.64 9,551,591
02/19/2019 54.41 54.74 54.37 54.58 6,284,271
02/15/2019 54.21 54.5682 54.14 54.49 7,031,125
02/14/2019 53.79 53.94 53.56 53.8 9,840,798
02/13/2019 54.01 54.09 53.82 53.84 6,941,953
02/12/2019 53.66 53.785 53.62 53.71 11,083,060
02/11/2019 52.78 52.835 52.64 52.78 5,113,750
02/08/2019 52.5 52.775 52.43 52.73 10,256,250
02/07/2019 53.44 53.51 53.02 53.2 9,382,192
02/06/2019 54.11 54.19 53.865 53.95 4,701,594
02/05/2019 54.43 54.5271 54.31 54.4 10,136,690
02/04/2019 54 54.27 53.94 54.18 6,078,831
02/01/2019 54.13 54.2068 53.88 54.06 8,884,617
01/31/2019 54.2 54.4 54.11 54.28 9,164,310
01/30/2019 53.78 54.44 53.69 54.18 7,910,919
01/29/2019 53.82 53.9317 53.58 53.58 9,632,695
01/28/2019 53.47 53.58 53.35 53.53 4,877,640
01/25/2019 53.9 54.07 53.7349 53.92 7,068,260
01/24/2019 53.29 53.45 53.2 53.34 5,821,927
01/23/2019 53.36 53.43 52.845 53.03 6,704,933
01/22/2019 53.53 53.545 52.98 53.18 14,396,120
01/18/2019 54.07 54.22 53.88 54.15 9,174,407
01/17/2019 53.02 53.63 53.02 53.44 7,930,846
01/16/2019 53.44 53.655 53.35 53.55 15,809,590
01/15/2019 53.26 53.485 53.12 53.29 10,352,350
01/14/2019 52.55 52.895 52.51 52.65 8,500,964
01/11/2019 52.9 52.9568 52.735 52.84 8,088,982
01/10/2019 52.95 53.47 52.88 53.46 8,569,601
01/09/2019 53.11 53.3 52.9 53.14 14,208,760
01/08/2019 53.02 53.02 52.63 52.85 7,295,578
01/07/2019 52.46 52.975 52.36 52.6 8,639,882
01/04/2019 51.42 52.55 51.335 52.47 18,702,400
01/03/2019 51.08 51.17 50.44 50.75 10,739,560
01/02/2019 50.14 51.14 50.13 51.04 12,513,020
12/31/2018 51.06 51.18 50.55 50.69 10,691,240
12/28/2018 51.01 51.06 50.5732 50.78 17,347,960
12/27/2018 49.97 50.765 49.59 50.72 24,602,620
12/26/2018 49.65 50.2 49.075 50.05 28,338,530
12/24/2018 49.34 49.65 48.99 49.12 16,386,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EWJ



Research Brokers before you trade

Want to trade FX?

Smart Portfolio