Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.46 +0.74 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.13	57.48	56.93	57.46	3,156,447	+0.20(+0.34%)
Jan 30, 2023	57.38	57.65	57.27	57.27	3,460,278	-0.34(-0.60%)
Jan 27, 2023	57.39	57.69	57.31	57.61	3,440,510	+0.16(+0.27%)
Jan 26, 2023	57.54	57.60	57.05	57.45	2,277,861	-0.12(-0.20%)
Jan 25, 2023	57.15	57.61	57.07	57.57	3,029,910	+0.69(+1.21%)
Jan 24, 2023	56.62	57.03	56.40	56.89	3,122,384	+0.38(+0.68%)
Jan 23, 2023	56.19	56.62	56.09	56.50	4,295,900	-0.16(-0.28%)
Jan 20, 2023	55.95	56.66	55.85	56.66	4,550,344	+0.64(+1.14%)
Jan 19, 2023	56.01	56.16	55.83	56.02	5,569,817	-0.03(-0.05%)
Jan 18, 2023	56.79	56.88	56.03	56.05	4,263,402	-0.08(-0.14%)
Jan 17, 2023	55.94	56.17	55.89	56.13	9,105,048	+0.53(+0.95%)
Jan 13, 2023	55.21	55.62	55.17	55.60	5,129,660	+0.23(+0.42%)
Jan 12, 2023	54.92	55.37	54.34	55.37	4,359,245	+1.30(+2.41%)
Jan 11, 2023	54.03	54.09	53.82	54.06	4,233,472	+0.43(+0.80%)
Jan 10, 2023	53.58	53.69	53.29	53.63	2,341,418	-0.13(-0.24%)
Jan 09, 2023	53.87	54.24	53.73	53.76	3,376,520	+0.12(+0.22%)
Jan 06, 2023	52.75	53.70	52.47	53.64	4,740,714	+1.31(+2.51%)
Jan 05, 2023	52.31	52.59	52.17	52.33	4,013,053	-0.72(-1.35%)
Jan 04, 2023	53.56	53.61	52.91	53.05	8,155,740	-0.53(-0.99%)

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.