Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.00	50.05	49.89	50.01	6,924,461	+0.01(+0.02%)
Sep 28, 2017	49.87	50.06	49.87	50.00	4,139,196	+0.04(+0.07%)
Sep 27, 2017		49.99	49.77	49.97	6,666,467	+0.10(+0.20%)
Sep 26, 2017	49.90	49.93	49.76	49.87	12,116,380	+0.00(+0.00%)
Sep 25, 2017	49.79	49.90	49.76	49.87	12,080,787	+0.11(+0.22%)
Sep 22, 2017	49.75	49.78	49.71	49.76	2,441,344	+0.05(+0.11%)
Sep 21, 2017	49.80	49.80	49.68	49.71	8,878,467	-0.20(-0.40%)
Sep 20, 2017	49.99	50.12	49.79	49.90	4,519,374	+0.02(+0.04%)
Sep 19, 2017	49.89	49.92	49.77	49.88	5,318,973	+0.29(+0.58%)
Sep 18, 2017	49.60	49.66	49.53	49.60	2,721,243	+0.01(+0.02%)
Sep 15, 2017	49.52	49.61	49.42	49.59	8,270,248	+0.07(+0.15%)
Sep 14, 2017	49.30	49.53	49.29	49.52	8,312,185	+0.01(+0.02%)
Sep 13, 2017	49.54	49.56	49.42	49.51	4,582,708	-0.10(-0.20%)
Sep 12, 2017	49.69	49.71	49.58	49.61	4,617,310	+0.04(+0.07%)
Sep 11, 2017	49.66	49.76	49.55	49.57	3,814,733	+0.22(+0.45%)
Sep 08, 2017	49.35	49.41	49.29	49.35	5,340,941	+0.15(+0.31%)
Sep 07, 2017	49.22	49.30	49.12	49.19	5,249,833	+0.29(+0.59%)
Sep 06, 2017	48.92	49.02	48.87	48.91	6,204,353	+0.21(+0.42%)
Sep 05, 2017	48.69	48.75	48.51	48.70	8,270,850	-0.22(-0.44%)

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.