Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.34 +0.30 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.92	64.14	63.15	63.50	9,719,704	-1.37(-2.12%)
Jan 28, 2021	64.32	65.19	64.29	64.87	5,723,704	+0.42(+0.65%)
Jan 27, 2021	65.09	65.10	64.34	64.46	13,122,759	-1.44(-2.19%)
Jan 26, 2021	65.73	65.97	65.70	65.90	4,992,996	+0.01(+0.01%)
Jan 25, 2021	65.34	65.91	64.98	65.89	7,255,385	+0.26(+0.39%)
Jan 22, 2021	65.29	65.73	65.24	65.63	5,120,064	+0.04(+0.06%)
Jan 21, 2021	65.65	65.69	65.15	65.59	5,087,400	-0.26(-0.39%)
Jan 20, 2021	65.41	65.90	65.32	65.85	5,156,780	+0.33(+0.51%)
Jan 19, 2021	65.43	65.57	65.18	65.52	6,508,179	+0.38(+0.58%)
Jan 15, 2021	65.25	65.37	64.75	65.14	6,675,960	-1.14(-1.72%)
Jan 14, 2021	66.08	66.47	66.05	66.28	6,148,019	+0.68(+1.04%)
Jan 13, 2021	65.47	65.74	65.41	65.59	6,197,834	+0.19(+0.29%)
Jan 12, 2021	65.00	65.44	64.92	65.40	6,228,945	+0.34(+0.52%)
Jan 11, 2021	64.84	65.34	64.77	65.06	5,907,218	-0.62(-0.94%)
Jan 08, 2021	65.54	65.71	64.98	65.68	10,082,831	+1.18(+1.84%)
Jan 07, 2021	64.33	64.63	64.28	64.49	8,827,115	-0.13(-0.21%)
Jan 06, 2021	63.80	64.82	63.77	64.63	8,295,859	+0.76(+1.19%)
Jan 05, 2021	63.51	64.05	63.51	63.87	6,072,699	+0.59(+0.93%)

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.