Mercado abrirá em 2 horas 1 minuto

iShares MSCI Japan ETF (EWJ)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
66,89-0,20 (-0,30%)
No fechamento: 04:00PM EDT
66,42 -0,47 (-0,70%)
Pré-Abertura: 06:57AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202467,1867,4266,8166,8966,897.985.100
17 de abr. de 202467,3467,4366,8467,0967,099.147.300
16 de abr. de 202467,9568,1367,6367,8167,818.224.500
15 de abr. de 202469,6469,8268,6668,7768,778.202.700
12 de abr. de 202469,5669,6668,9969,0669,067.815.300
11 de abr. de 202469,9670,1169,2769,9969,998.337.200
10 de abr. de 202469,4969,6869,1169,3869,389.035.000
09 de abr. de 202470,8270,8270,2070,4870,487.474.900
08 de abr. de 202470,2970,5170,1970,2270,226.555.400
05 de abr. de 202469,7270,0569,6069,8769,8711.909.900
04 de abr. de 202470,7970,7969,6369,6769,6711.481.200
03 de abr. de 202469,8770,5269,8770,4070,4011.686.900
02 de abr. de 202469,8869,9469,5769,9269,9210.632.000
01 de abr. de 202470,2770,4170,0770,2870,288.227.900
28 de mar. de 202471,0671,5271,0671,3571,3511.319.700
27 de mar. de 202471,4971,6171,2871,6171,618.787.000
26 de mar. de 202471,4871,5871,2871,3071,307.997.800
25 de mar. de 202470,9371,1870,8970,9970,9910.403.300
22 de mar. de 202472,0472,0771,7471,8271,825.768.000
21 de mar. de 202471,6871,9371,6671,8371,8310.859.900
20 de mar. de 202471,0271,5270,8671,4771,477.308.500
19 de mar. de 202470,5971,0670,5070,9270,927.411.300
18 de mar. de 202470,5070,7170,2970,6570,6517.599.700
15 de mar. de 202469,4469,6469,2769,5769,5711.684.600
14 de mar. de 202469,6769,7268,8269,0669,0610.113.800
13 de mar. de 202469,2069,5169,0869,3769,378.687.100
12 de mar. de 202469,5870,0469,3369,9869,989.823.900
11 de mar. de 202469,8169,8969,4469,6069,6018.476.800
08 de mar. de 202471,6871,7671,1171,1871,188.612.300
07 de mar. de 202471,2571,4371,1371,3471,346.776.600
06 de mar. de 202471,3471,6471,1771,3771,378.644.200
05 de mar. de 202470,6270,7770,1770,3070,309.841.700
04 de mar. de 202470,0070,1069,8369,9269,926.406.600
01 de mar. de 202469,9770,4069,8270,3370,338.224.400
29 de fev. de 202469,2569,3868,8269,1269,127.563.900
28 de fev. de 202468,6768,8368,5968,6768,677.659.000
27 de fev. de 202469,0869,2669,0469,1869,188.569.600
26 de fev. de 202469,2769,2768,9069,0069,007.376.300
23 de fev. de 202469,0069,2268,9769,0169,016.588.200
22 de fev. de 202468,7868,9768,6468,9068,908.163.300
21 de fev. de 202467,7867,9867,5767,7967,795.552.400
20 de fev. de 202467,9868,0867,6767,9367,936.052.000
16 de fev. de 202467,5867,9467,4367,6367,6312.440.400
15 de fev. de 202467,2067,7067,1767,6467,648.261.900
14 de fev. de 202466,7967,0266,6567,0067,007.384.000
13 de fev. de 202467,1567,2566,5166,7466,746.513.600
12 de fev. de 202466,7967,2066,7766,9766,974.820.800
09 de fev. de 202466,3566,6566,2866,6366,637.062.200
08 de fev. de 202466,3066,4065,9666,3966,396.381.900
07 de fev. de 202466,5266,6466,4166,5666,569.171.300
06 de fev. de 202465,8166,1865,8066,1866,189.294.500
05 de fev. de 202466,2666,4165,9266,1966,199.790.800
02 de fev. de 202466,2966,5366,0866,5166,518.473.400
01 de fev. de 202466,5466,9466,2966,9266,928.340.200
31 de jan. de 202466,5566,9166,0766,2166,2111.841.400
30 de jan. de 202466,0266,0765,8165,9365,938.448.000
29 de jan. de 202465,8766,2965,7566,1766,178.571.500
26 de jan. de 202465,4065,6265,3165,3965,396.299.800
25 de jan. de 202466,2266,2265,7265,9265,9211.018.600
24 de jan. de 202466,3366,5666,1266,1766,1715.995.500
23 de jan. de 202465,9066,1365,7966,0966,097.538.600
22 de jan. de 202466,5666,8566,4966,6866,688.696.500
19 de jan. de 202465,5665,9065,2865,9065,9011.184.400
18 de jan. de 202465,3965,7565,3565,7365,7311.142.900
17 de jan. de 202464,9565,1464,7565,1265,1210.639.400
16 de jan. de 202466,5166,5865,7965,9465,9411.987.500
12 de jan. de 202466,5466,7966,3366,4366,439.226.300
11 de jan. de 202465,7965,9065,2665,8065,809.210.400
10 de jan. de 202465,2365,4165,1265,2265,2211.832.800
09 de jan. de 202464,0464,2463,9764,0764,075.218.800
08 de jan. de 202463,6864,4863,5764,4664,465.785.500
05 de jan. de 202463,5664,1963,4663,5363,536.507.200
04 de jan. de 202463,0563,4563,0163,0663,063.649.500
03 de jan. de 202463,3063,5062,9863,2163,217.952.800
02 de jan. de 202463,5763,9563,4463,5663,566.828.000
29 de dez. de 202364,1164,2863,9664,1464,147.236.500
28 de dez. de 202364,0664,2663,9964,0464,044.144.200
27 de dez. de 202363,4063,7063,3963,6663,664.275.100
26 de dez. de 202363,1163,4263,0663,3163,313.942.900
22 de dez. de 202363,3163,6063,1963,3363,334.500.000
21 de dez. de 202362,7363,1662,7263,1363,135.742.800
20 de dez. de 202362,7362,7861,9462,0562,0511.485.200
20 de dez. de 20230.875 Dividendo
19 de dez. de 202363,3463,5863,0963,2462,375.975.500
18 de dez. de 202363,1863,2362,8663,0562,185.017.600
15 de dez. de 202363,6863,7263,1263,1762,307.283.200
14 de dez. de 202363,5263,9363,4363,7262,8412.694.800
13 de dez. de 202362,9664,0562,7764,0163,125.657.400
12 de dez. de 202362,7863,0762,6363,0562,183.133.900
11 de dez. de 202362,9863,2062,9363,1462,275.440.800
08 de dez. de 202362,4862,8362,4162,7861,915.921.300
07 de dez. de 202362,7663,5462,4963,1562,288.769.600
06 de dez. de 202363,1063,1762,6562,6761,806.475.100
05 de dez. de 202362,0762,2561,9762,0261,163.818.100
04 de dez. de 202362,3262,5562,1262,2561,394.531.300
01 de dez. de 202362,3763,2262,3563,2162,344.504.400
30 de nov. de 202362,6662,6862,0262,6161,746.671.800
29 de nov. de 202362,4862,6862,3262,4961,634.010.400
28 de nov. de 202362,2462,7462,1462,5561,684.405.400
27 de nov. de 202362,4662,6462,3962,5661,694.047.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...