Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.75 +0.48 (+0.70%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.16	52.55	52.09	52.55	5,812,555	+0.24(+0.46%)
Sep 27, 2019	52.53	52.57	52.23	52.31	7,450,396	-0.76(-1.43%)
Sep 26, 2019	53.19	53.20	52.97	53.06	6,884,294	+0.09(+0.17%)
Sep 25, 2019	52.73	53.02	52.62	52.97	6,301,262	+0.21(+0.40%)
Sep 24, 2019	53.09	53.16	52.73	52.76	12,969,056	+0.07(+0.14%)
Sep 23, 2019	52.50	52.75	52.50	52.69	5,722,607	-0.06(-0.11%)
Sep 20, 2019	52.83	52.94	52.68	52.74	7,378,697	-0.12(-0.23%)
Sep 19, 2019	52.83	53.06	52.81	52.86	6,404,229	+0.39(+0.74%)
Sep 18, 2019	52.33	52.50	52.11	52.47	6,852,897	-0.11(-0.21%)
Sep 17, 2019	52.28	52.58	52.26	52.58	7,376,002	+0.19(+0.37%)
Sep 16, 2019	52.50	52.61	52.36	52.39	6,658,823	-0.28(-0.53%)
Sep 13, 2019	52.52	52.76	52.52	52.67	8,635,601	+0.61(+1.17%)
Sep 12, 2019	52.04	52.17	51.88	52.06	10,389,502	+0.34(+0.66%)
Sep 11, 2019	51.71	51.73	51.60	51.71	7,815,518	+0.45(+0.89%)
Sep 10, 2019	51.13	51.26	51.06	51.26	4,516,105	+0.15(+0.29%)
Sep 09, 2019	51.15	51.17	50.99	51.11	16,296,568	+0.33(+0.66%)
Sep 06, 2019	50.69	50.84	50.63	50.78	5,706,172	+0.18(+0.35%)
Sep 05, 2019	50.54	50.75	50.54	50.60	5,807,787	+0.36(+0.72%)
Sep 04, 2019	50.15	50.28	50.09	50.24	3,871,297	+0.28(+0.56%)

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.