Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.13	54.13	54.13	0	+0.10(+0.18%)
Dec 28, 2017	54.18	54.20	54.03	54.03	3,759,090	-0.13(-0.23%)
Dec 27, 2017	54.20	54.29	54.09	54.16	5,028,944	-0.07(-0.13%)
Dec 26, 2017	54.20	54.23	54.14	54.23	3,066,995	+0.03(+0.05%)
Dec 22, 2017	54.15	54.23	54.04	54.20	6,355,130	+0.25(+0.47%)
Dec 21, 2017	54.02	54.15	53.94	53.95	6,381,927	+0.04(+0.07%)
Dec 20, 2017	54.07	54.09	53.89	53.92	11,814,740	+0.07(+0.13%)
Dec 19, 2017	54.05	54.10	53.81	53.84	7,010,801	-0.55(-1.01%)
Dec 18, 2017	54.30	54.46	54.27	54.40	9,738,336	+0.65(+1.20%)
Dec 15, 2017	53.71	53.84	53.65	53.75	13,558,688	+0.03(+0.05%)
Dec 14, 2017	53.83	53.85	53.70	53.72	9,699,260	-0.25(-0.47%)
Dec 13, 2017	53.77	54.07	53.77	53.97	12,010,537	+0.22(+0.40%)
Dec 12, 2017	53.68	53.88	53.65	53.76	6,378,625	+0.10(+0.18%)
Dec 11, 2017	53.55	53.67	53.52	53.66	4,723,286	+0.18(+0.34%)
Dec 08, 2017	53.46	53.49	53.31	53.48	4,820,041	+0.25(+0.47%)
Dec 07, 2017	53.13	53.41	53.09	53.23	8,182,191	+0.34(+0.64%)
Dec 06, 2017	52.82	53.07	52.80	52.89	11,854,267	-0.20(-0.37%)
Dec 05, 2017	53.19	53.35	53.07	53.08	11,862,638	+0.13(+0.25%)
Dec 04, 2017	53.26	53.28	52.94	52.95	9,662,045	-0.57(-1.06%)

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.