Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.21	54.90	54.08	54.87	4,593,202	+0.51(+0.93%)
Jul 28, 2022	54.17	54.45	53.81	54.36	4,007,343	+0.44(+0.82%)
Jul 27, 2022	53.34	53.99	53.22	53.92	3,909,062	+1.07(+2.02%)
Jul 26, 2022	53.20	53.28	52.84	52.86	3,266,133	-0.59(-1.10%)
Jul 25, 2022	53.44	53.52	53.26	53.44	2,612,279	-0.01(-0.02%)
Jul 22, 2022	53.75	53.98	53.25	53.45	4,584,780	+0.17(+0.31%)
Jul 21, 2022	52.68	53.31	52.68	53.29	3,139,857	+0.66(+1.26%)
Jul 20, 2022	52.68	52.85	52.48	52.62	3,112,135	+0.22(+0.43%)
Jul 19, 2022	52.13	52.44	52.11	52.40	3,212,414	+0.74(+1.44%)
Jul 18, 2022	51.95	52.12	51.60	51.66	3,312,537	+0.10(+0.19%)
Jul 15, 2022	51.28	51.57	51.12	51.56	5,610,846	+0.54(+1.05%)
Jul 14, 2022	50.62	51.09	50.39	51.02	4,349,732	-0.51(-0.99%)
Jul 13, 2022	51.07	51.67	51.01	51.53	2,969,481	-0.27(-0.53%)
Jul 12, 2022	51.64	52.08	51.64	51.80	3,148,764	+0.02(+0.04%)
Jul 11, 2022	52.13	52.18	51.72	51.78	2,296,170	-0.71(-1.36%)
Jul 08, 2022	52.26	52.61	52.16	52.50	3,299,878	+0.26(+0.51%)
Jul 07, 2022	51.92	52.28	51.92	52.23	4,115,825	+0.73(+1.42%)
Jul 06, 2022	51.53	51.58	51.20	51.50	4,505,036	-0.01(-0.02%)
Jul 05, 2022	51.01	51.54	50.87	51.51	5,701,860	-0.33(-0.64%)

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.