Mercado abrirá em 8 h 26 min

iShares MSCI Japan ETF (EWJ)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
69,51+0,27 (+0,39%)
No fechamento: 4:00PM EST

69,00 -0,51 (-0,73%)
Pós-fechamento: 7:21PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 202168,9369,5368,5569,5169,516.877.200
22 de jan de 202168,8869,3568,8369,2469,244.853.200
21 de jan de 202169,2669,3068,7369,2069,204.822.200
20 de jan de 202169,0169,5268,9169,4769,474.888.000
19 de jan de 202169,0369,1868,7669,1269,126.169.000
15 de jan de 202168,8468,9768,3168,7268,726.328.100
14 de jan de 202169,7170,1369,6869,9269,925.827.600
13 de jan de 202169,0769,3569,0169,2069,205.874.800
12 de jan de 202168,5769,0468,4969,0069,005.904.300
11 de jan de 202168,4168,9468,3368,6468,645.599.300
08 de jan de 202169,1469,3368,5569,2969,299.557.400
07 de jan de 202167,8768,1867,8168,0468,048.367.000
06 de jan de 202167,3168,3967,2868,1868,187.863.500
05 de jan de 202167,0067,5767,0067,3867,385.756.200
04 de jan de 202167,6267,6366,6466,7666,769.211.700
31 de dez de 202067,6367,6967,3667,5667,568.523.700
30 de dez de 202067,5867,8167,3367,3567,354.780.600
29 de dez de 202067,5567,6467,2767,3267,328.066.600
28 de dez de 202066,4666,5666,3966,4966,494.003.600
24 de dez de 202065,8465,9065,8065,8265,822.404.000
23 de dez de 202065,9266,2165,9266,0666,064.948.700
22 de dez de 202065,7065,9065,4765,8265,8211.219.400
21 de dez de 202065,2665,9465,2265,8565,859.134.100
18 de dez de 202066,8566,8566,4466,5766,574.891.300
17 de dez de 202066,8166,8866,6666,7666,767.055.700
16 de dez de 202066,2466,3966,0466,3766,375.776.600
15 de dez de 202066,0766,3966,0066,3866,385.139.000
14 de dez de 202066,3166,3665,8465,9165,914.310.800
14 de dez de 20200.258 Dividendo
11 de dez de 202065,7865,9865,7065,9565,695.319.100
10 de dez de 202065,3865,9165,3465,8165,555.233.200
09 de dez de 202065,8865,8865,2065,7065,446.702.100
08 de dez de 202065,0065,3264,9265,2464,984.199.400
07 de dez de 202065,2065,3964,8865,0964,846.846.100
04 de dez de 202065,8566,0665,8166,0665,807.600.500
03 de dez de 202065,8466,0465,6865,7665,504.483.900
02 de dez de 202065,4665,7565,3765,6065,346.772.000
01 de dez de 202065,5765,9365,5165,7165,4514.044.600
30 de nov de 202065,3165,3964,3664,3964,1413.251.100
27 de nov de 202066,1266,3666,0566,2365,975.991.100
25 de nov de 202065,0065,4864,7965,2965,037.452.500
24 de nov de 202065,6165,8765,4365,7665,507.211.400
23 de nov de 202065,2265,3364,7164,7864,535.969.300
20 de nov de 202064,3864,8164,3064,7464,498.647.000
19 de nov de 202063,6964,0563,5964,0263,776.893.300
18 de nov de 202063,9064,2063,5963,6063,355.303.400
17 de nov de 202063,8964,2763,8464,0363,7811.820.300
16 de nov de 202064,2164,2963,8764,2864,037.385.100
13 de nov de 202062,6363,5162,5363,3863,137.642.200
12 de nov de 202062,6762,9762,4062,4962,259.942.700
11 de nov de 202063,4363,6263,2463,4763,228.892.100
10 de nov de 202062,9163,5762,7563,0962,848.035.300
09 de nov de 202064,3764,4563,2863,3363,0814.533.800
06 de nov de 202061,6161,7761,3761,5261,285.306.100
05 de nov de 202061,3361,5261,0661,4761,2311.351.000
04 de nov de 202059,6860,4559,5659,9959,768.593.800
03 de nov de 202059,7260,3059,6960,0959,857.270.700
02 de nov de 202058,8958,9458,6558,8558,625.839.700
30 de out de 202058,0958,2557,9058,2458,016.006.600
29 de out de 202058,7158,8158,4758,5858,356.830.600
28 de out de 202058,5758,6758,1458,1457,916.890.500
27 de out de 202059,0159,0358,8758,9458,713.668.400
26 de out de 202058,8458,8658,5858,7358,504.322.100
23 de out de 202059,3459,3459,1259,3059,072.674.800
22 de out de 202059,2459,3358,9959,2759,042.975.900
21 de out de 202059,4159,6259,3859,4459,214.583.300
20 de out de 202058,8459,1158,8458,9858,753.793.800
19 de out de 202059,2459,3058,8958,9758,744.465.100
16 de out de 202058,8359,0458,7558,9058,673.942.400
15 de out de 202058,7859,0558,7059,0258,793.392.400
14 de out de 202059,5659,7459,5159,5259,294.170.700
13 de out de 202059,4359,5259,3059,4359,203.060.900
12 de out de 202059,5059,7559,3959,6259,393.360.500
09 de out de 202059,4059,5159,3859,4659,236.078.200
08 de out de 202059,6259,6659,3759,4759,248.888.600
07 de out de 202059,3959,4559,3059,4559,228.105.500
06 de out de 202059,3959,4958,9959,1458,915.925.100
05 de out de 202059,0659,2759,0459,2759,045.878.300
02 de out de 202058,3558,8358,3158,7958,566.336.400
01 de out de 202058,9459,1358,8659,0858,855.656.000
30 de set de 202058,8859,2858,8459,0758,846.770.800
29 de set de 202059,6659,7959,4259,5359,307.081.900
28 de set de 202059,4159,5859,2759,5859,355.889.100
25 de set de 202058,3058,7658,1658,7658,533.881.200
24 de set de 202058,4658,9058,2858,6758,448.748.200
23 de set de 202059,2059,2858,8258,9058,679.138.500
22 de set de 202058,2758,5857,9958,5658,335.219.000
21 de set de 202058,2558,5557,7958,3858,1510.846.900
18 de set de 202059,5259,6259,1459,2659,036.394.600
17 de set de 202059,1759,5359,1259,5259,299.852.200
16 de set de 202059,3959,6559,3559,4559,226.970.100
15 de set de 202059,2859,3059,0659,2459,016.432.200
14 de set de 202059,0959,2158,9458,9758,745.025.500
11 de set de 202058,5458,6858,4258,5558,329.341.200
10 de set de 202058,2258,3357,7757,8057,578.637.700
09 de set de 202057,7557,8957,5957,7757,547.140.900
08 de set de 202057,3557,8057,2257,5757,348.898.300
04 de set de 202058,0058,2157,1658,0557,8210.314.000
03 de set de 202058,4458,4557,5557,7357,508.102.400
02 de set de 202058,5258,7958,3558,7658,536.625.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...