Indicators

Japan Ishares MSCI ETF (NY: EWJ )

69.26 +0.79 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.18	54.88	54.06	54.85	4,595,138	+0.51(+0.93%)
Jul 28, 2022	54.15	54.43	53.78	54.34	4,009,032	+0.44(+0.82%)
Jul 27, 2022	53.31	53.96	53.20	53.90	3,910,710	+1.06(+2.02%)
Jul 26, 2022	53.18	53.26	52.82	52.84	3,267,511	-0.59(-1.10%)
Jul 25, 2022	53.41	53.50	53.24	53.42	2,613,381	-0.01(-0.02%)
Jul 22, 2022	53.73	53.96	53.23	53.43	4,586,713	+0.17(+0.31%)
Jul 21, 2022	52.66	53.29	52.66	53.27	3,141,181	+0.66(+1.26%)
Jul 20, 2022	52.66	52.83	52.46	52.60	3,113,447	+0.22(+0.43%)
Jul 19, 2022	52.10	52.42	52.09	52.38	3,213,769	+0.74(+1.44%)
Jul 18, 2022	51.93	52.10	51.58	51.63	3,313,934	+0.10(+0.19%)
Jul 15, 2022	51.25	51.55	51.10	51.54	5,613,212	+0.54(+1.05%)
Jul 14, 2022	50.60	51.07	50.36	51.00	4,351,566	-0.51(-0.99%)
Jul 13, 2022	51.05	51.64	50.98	51.51	2,970,733	-0.27(-0.53%)
Jul 12, 2022	51.62	52.05	51.62	51.78	3,150,092	+0.02(+0.04%)
Jul 11, 2022	52.10	52.16	51.70	51.76	2,297,138	-0.71(-1.36%)
Jul 08, 2022	52.24	52.59	52.14	52.47	3,301,269	+0.26(+0.51%)
Jul 07, 2022	51.90	52.25	51.90	52.21	4,117,560	+0.73(+1.42%)
Jul 06, 2022	51.51	51.56	51.18	51.48	4,506,936	-0.01(-0.02%)
Jul 05, 2022	50.99	51.52	50.85	51.49	5,704,264	-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.