Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.91 -0.76 (-1.09%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.10	45.16	44.86	45.09	11,567,051	-0.11(-0.24%)
Jan 30, 2017	45.21	45.25	44.96	45.19	8,245,621	-0.12(-0.28%)
Jan 27, 2017	45.45	45.49	45.26	45.32	7,211,272	-0.37(-0.82%)
Jan 26, 2017	45.88	45.92	45.69	45.69	8,851,916	+0.06(+0.14%)
Jan 25, 2017	45.37	45.64	45.33	45.63	16,096,667	+0.47(+1.05%)
Jan 24, 2017	44.94	45.19	44.91	45.16	6,708,276	+0.12(+0.26%)
Jan 23, 2017	44.91	45.11	44.87	45.04	10,775,390	+0.03(+0.06%)
Jan 20, 2017	45.08	45.12	44.90	45.02	6,513,043	+0.29(+0.64%)
Jan 19, 2017	44.83	44.85	44.60	44.73	5,950,103	-0.12(-0.28%)
Jan 18, 2017	44.84	44.93	44.73	44.85	5,640,084	-0.01(-0.02%)
Jan 17, 2017	44.87	45.00	44.77	44.86	9,569,812	-0.51(-1.12%)
Jan 13, 2017		45.37	45.37	45.37	0	+0.29(+0.63%)
Jan 12, 2017	45.08	45.11	44.83	45.09	9,946,347	-0.07(-0.16%)
Jan 11, 2017	44.91	45.18	44.89	45.16	8,334,696	+0.29(+0.66%)
Jan 10, 2017	44.86	45.00	44.83	44.86	5,811,612	-0.17(-0.38%)
Jan 09, 2017	45.02	45.04	44.93	45.03	5,353,734	+0.04(+0.10%)
Jan 06, 2017	44.94	45.07	44.91	44.99	4,066,647	-0.07(-0.16%)
Jan 05, 2017	45.03	45.15	45.00	45.06	8,273,217	+0.26(+0.58%)
Jan 04, 2017	44.56	44.83	44.56	44.80	12,135,304	+0.88(+2.01%)

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.