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, 2023	62.44	62.77	62.42	62.54	9,836,037	-0.28(-0.44%)
Jul 28, 2023	62.99	63.18	62.80	62.82	6,035,772	+0.36(+0.57%)
Jul 27, 2023	62.64	62.91	62.36	62.46	13,336,660	+0.50(+0.81%)
Jul 26, 2023	61.80	62.16	61.75	61.96	4,412,720	+0.25(+0.40%)
Jul 25, 2023	61.48	61.77	61.48	61.71	5,377,517	+0.08(+0.13%)
Jul 24, 2023	61.55	61.78	61.45	61.64	6,131,839	+0.09(+0.14%)
Jul 21, 2023	61.65	61.71	61.44	61.55	7,672,374	-0.07(-0.11%)
Jul 20, 2023	61.68	61.81	61.48	61.62	7,377,822	-0.83(-1.33%)
Jul 19, 2023	62.47	62.58	62.30	62.44	6,158,368	+0.01(+0.02%)
Jul 18, 2023	62.28	62.50	62.15	62.43	10,082,467	+0.85(+1.38%)
Jul 17, 2023	61.37	61.66	61.26	61.59	10,062,556	+0.03(+0.05%)
Jul 14, 2023	61.68	61.81	61.51	61.56	8,732,342	-0.75(-1.20%)
Jul 13, 2023	62.26	62.37	62.17	62.31	10,184,113	+0.92(+1.49%)
Jul 12, 2023	61.11	61.75	61.06	61.39	10,516,730	+0.42(+0.70%)
Jul 11, 2023	60.65	60.97	60.54	60.97	6,252,294	+0.27(+0.44%)
Jul 10, 2023	60.40	60.72	60.40	60.70	6,085,730	-0.09(-0.15%)
Jul 07, 2023	60.23	61.06	60.23	60.79	6,763,516	+0.86(+1.43%)
Jul 06, 2023	59.99	60.03	59.57	59.93	9,443,443	-0.80(-1.32%)
Jul 05, 2023	60.83	60.84	60.64	60.73	6,281,908	-0.50(-0.82%)

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.