Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.09	49.19	49.04	49.16	3,179,451	+0.16(+0.33%)
Jul 28, 2017	48.84	49.01	48.82	49.00	3,157,091	+0.14(+0.29%)
Jul 27, 2017	48.92	48.92	48.74	48.85	7,104,906	+0.16(+0.33%)
Jul 26, 2017	48.56	48.71	48.46	48.69	6,200,313	+0.16(+0.33%)
Jul 25, 2017	48.59	48.70	48.52	48.53	5,103,573	-0.17(-0.35%)
Jul 24, 2017	48.70	48.72	48.56	48.70	3,218,374	-0.10(-0.20%)
Jul 21, 2017	48.69	48.83	48.66	48.80	4,844,718	+0.09(+0.18%)
Jul 20, 2017	48.69	48.76	48.64	48.71	6,173,289	+0.18(+0.37%)
Jul 19, 2017	48.48	48.56	48.45	48.53	3,766,658	+0.20(+0.41%)
Jul 18, 2017	48.28	48.35	48.25	48.33	5,584,614	+0.25(+0.52%)
Jul 17, 2017	48.14	48.25	48.06	48.08	6,588,189	-0.06(-0.13%)
Jul 14, 2017	48.21	48.22	48.05	48.14	6,305,120	+0.12(+0.24%)
Jul 13, 2017	47.96	48.04	47.91	48.03	3,818,189	-0.06(-0.13%)
Jul 12, 2017	48.02	48.13	48.02	48.09	5,365,233	+0.33(+0.70%)
Jul 11, 2017	47.62	47.77	47.57	47.76	6,252,478	+0.32(+0.68%)
Jul 10, 2017	47.43	47.54	47.41	47.43	7,324,525	-0.13(-0.26%)
Jul 07, 2017	47.41	47.58	47.41	47.56	4,752,596	-0.03(-0.06%)
Jul 06, 2017	47.67	47.67	47.52	47.59	25,264,580	-0.35(-0.73%)
Jul 05, 2017	47.85	47.96	47.77	47.94	4,832,670	+0.01(+0.02%)

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.