Ultrashort MSCI Japan ETF (NY: EWV )

11.72 USD +0.06 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 11.72 11.75 11.72 11.72 4,852 +0.06(+0.54%)
Sep 23, 2021 11.67 11.69 11.63 11.66 7,567 -0.14(-1.21%)
Sep 22, 2021 11.81 11.83 11.69 11.80 28,131 +0.19(+1.64%)
Sep 21, 2021 11.57 11.66 11.55 11.61 25,570 -0.21(-1.78%)
Sep 20, 2021 11.86 11.97 11.80 11.82 63,858 +0.35(+3.05%)
Sep 17, 2021 11.49 11.56 11.47 11.47 52,423 +0.14(+1.24%)
Sep 16, 2021 11.45 11.46 11.33 11.33 30,727 +0.02(+0.14%)
Sep 15, 2021 11.48 11.48 11.30 11.31 36,467 -0.20(-1.70%)
Sep 14, 2021 11.38 11.54 11.38 11.51 28,857 +0.10(+0.87%)
Sep 13, 2021 11.45 11.49 11.40 11.41 43,242 -0.29(-2.47%)
Sep 10, 2021 11.48 11.74 11.46 11.70 50,424 +0.00(+0.02%)
Sep 09, 2021 11.75 11.78 11.65 11.70 139,137 -0.20(-1.68%)
Sep 08, 2021 11.73 11.90 11.73 11.90 41,967 +0.07(+0.57%)
Sep 07, 2021 12.00 12.03 11.79 11.83 28,661 -0.25(-2.10%)
Sep 03, 2021 12.32 12.38 12.05 12.08 43,072 -0.74(-5.77%)
Sep 02, 2021 12.83 12.85 12.70 12.82 10,528 -0.12(-0.96%)
Sep 01, 2021 12.96 13.06 12.86 12.95 36,514 -0.37(-2.80%)
Aug 31, 2021 13.30 13.36 13.25 13.32 34,480 -0.19(-1.41%)
Aug 30, 2021 13.51 13.52 13.46 13.51 24,026 +0.04(+0.31%)
Aug 27, 2021 13.69 13.69 13.46 13.47 4,219 -0.18(-1.31%)
Aug 26, 2021 13.58 13.65 13.56 13.65 5,334 +0.11(+0.85%)
Aug 25, 2021 13.59 13.59 13.49 13.53 7,319 +0.08(+0.61%)
Aug 24, 2021 13.54 13.54 13.38 13.45 7,896 -0.24(-1.77%)
Aug 23, 2021 13.75 13.79 13.66 13.69 6,168 -0.34(-2.44%)
Aug 20, 2021 14.25 14.29 14.03 14.04 13,984 -0.07(-0.46%)
Aug 19, 2021 14.15 14.20 14.02 14.10 18,179 +0.26(+1.89%)
Aug 18, 2021 13.78 13.86 13.69 13.84 8,709 +0.12(+0.87%)
Aug 17, 2021 13.76 13.80 13.71 13.72 6,472 +0.24(+1.79%)
Aug 16, 2021 13.54 13.62 13.48 13.48 15,705 +0.17(+1.25%)
Aug 13, 2021 13.31 13.36 13.30 13.31 6,104 -0.06(-0.48%)
Aug 12, 2021 13.41 13.51 13.37 13.38 4,634 +0.06(+0.44%)
Aug 11, 2021 13.39 13.39 13.29 13.32 10,203 -0.33(-2.42%)
Aug 10, 2021 13.69 13.72 13.61 13.65 5,068 +0.01(+0.09%)
Aug 09, 2021 13.68 13.70 13.60 13.64 31,018 +0.00(+0.01%)
Aug 06, 2021 13.65 13.67 13.61 13.64 6,476 +0.04(+0.28%)
Aug 05, 2021 13.60 13.61 13.54 13.60 116,275 -0.16(-1.18%)
Aug 04, 2021 13.63 13.77 13.62 13.76 16,493 +0.32(+2.38%)
Aug 03, 2021 13.65 13.73 13.44 13.44 34,332 -0.23(-1.68%)
Aug 02, 2021 13.72 13.80 13.49 13.67 27,746 -0.28(-2.01%)
Jul 30, 2021 13.94 13.96 13.85 13.95 206,657 +0.34(+2.50%)
Jul 29, 2021 13.55 13.66 13.55 13.61 57,447 -0.12(-0.86%)
Jul 28, 2021 13.82 13.82 13.73 13.73 2,353 -0.17(-1.25%)
Jul 27, 2021 13.92 14.04 13.85 13.90 5,473 +0.15(+1.07%)
Jul 26, 2021 13.89 13.89 13.75 13.75 2,455 +0.11(+0.78%)
Jul 23, 2021 13.71 13.72 13.63 13.65 3,772 -0.13(-0.94%)
Jul 22, 2021 13.79 13.82 13.72 13.78 4,210 -0.00(-0.00%)
Jul 21, 2021 14.03 14.03 13.78 13.78 6,505 -0.19(-1.37%)
Jul 20, 2021 14.23 14.23 13.95 13.97 30,252 -0.38(-2.67%)
Jul 19, 2021 14.16 14.49 14.12 14.35 18,565 +0.40(+2.88%)
Jul 16, 2021 13.79 13.98 13.74 13.95 5,748 +0.31(+2.29%)
Jul 15, 2021 13.63 13.72 13.60 13.64 44,628 +0.31(+2.33%)
Jul 14, 2021 13.28 13.33 13.26 13.33 733 -0.16(-1.18%)
Jul 13, 2021 13.39 13.52 13.35 13.49 2,550 +0.09(+0.70%)
Jul 12, 2021 13.45 13.45 13.39 13.39 642 -0.08(-0.59%)
Jul 09, 2021 13.66 13.66 13.47 13.47 1,609 -0.75(-5.28%)
Jul 08, 2021 14.27 14.27 14.14 14.23 1,331 +0.43(+3.12%)
Jul 07, 2021 13.90 13.90 13.79 13.79 1,279 -0.00(-0.02%)
Jul 06, 2021 13.89 13.90 13.80 13.80 1,689 +0.06(+0.41%)
Jul 02, 2021 13.80 13.82 13.74 13.74 683 -0.16(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.