Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.69 +0.42 (+0.61%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.75	54.99	54.69	54.83	6,833,090	-0.11(-0.20%)
Sep 27, 2018	54.76	55.16	54.74	54.93	8,206,914	-0.15(-0.26%)
Sep 26, 2018	55.08	55.27	55.03	55.08	13,056,304	+0.26(+0.48%)
Sep 25, 2018	54.96	55.01	54.78	54.82	8,220,130	+0.41(+0.75%)
Sep 24, 2018	54.48	54.52	54.36	54.41	7,077,116	-0.25(-0.45%)
Sep 21, 2018	54.49	54.75	54.43	54.65	7,375,132	+0.12(+0.22%)
Sep 20, 2018	54.56	54.64	54.45	54.53	11,335,333	+0.15(+0.27%)
Sep 19, 2018	54.37	54.54	54.34	54.39	13,460,643	+0.19(+0.35%)
Sep 18, 2018	53.83	54.37	53.82	54.20	12,862,377	+1.27(+2.39%)
Sep 17, 2018	53.19	53.25	52.90	52.93	5,395,766	+0.03(+0.05%)
Sep 14, 2018	52.91	52.99	52.77	52.90	10,216,732	+0.59(+1.13%)
Sep 13, 2018	52.57	52.58	52.26	52.31	5,293,382	+0.40(+0.77%)
Sep 12, 2018	51.78	51.95	51.66	51.91	5,642,310	+0.10(+0.19%)
Sep 11, 2018	51.60	51.87	51.60	51.81	5,126,925	+0.11(+0.21%)
Sep 10, 2018	51.78	51.84	51.63	51.70	5,300,024	+0.12(+0.23%)
Sep 07, 2018	51.66	51.76	51.48	51.58	7,047,094	-0.32(-0.61%)
Sep 06, 2018	51.73	51.90	51.60	51.90	6,980,980	+0.12(+0.23%)
Sep 05, 2018	51.80	51.86	51.65	51.78	12,390,217	-0.56(-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.