Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.63	56.05	54.69	54.78	12,354,681	-0.66(-1.19%)
Apr 28, 2022	55.00	55.54	54.57	55.43	9,861,810	+1.00(+1.83%)
Apr 27, 2022	54.57	54.91	54.38	54.44	12,399,898	+0.21(+0.39%)
Apr 26, 2022	55.07	55.09	54.20	54.22	10,515,027	-1.17(-2.11%)
Apr 25, 2022	55.03	55.42	54.79	55.39	9,768,775	+0.34(+0.62%)
Apr 22, 2022	55.82	55.91	55.00	55.06	8,459,419	-0.83(-1.49%)
Apr 21, 2022	56.82	56.96	55.85	55.89	10,511,703	-0.46(-0.82%)
Apr 20, 2022	56.45	56.54	56.16	56.35	6,237,901	+0.52(+0.94%)
Apr 19, 2022	55.29	55.87	55.26	55.83	5,782,630	+0.01(+0.02%)
Apr 18, 2022	55.91	56.14	55.67	55.82	6,414,635	-0.68(-1.20%)
Apr 14, 2022	57.00	57.16	56.46	56.50	6,286,894	-0.15(-0.27%)
Apr 13, 2022	56.19	56.72	56.16	56.65	5,445,801	+0.80(+1.44%)
Apr 12, 2022	56.36	56.43	55.74	55.85	5,965,484	-0.74(-1.32%)
Apr 11, 2022	56.80	56.94	56.49	56.59	6,199,067	-0.90(-1.56%)
Apr 08, 2022	57.37	57.73	57.32	57.49	5,014,773	-0.24(-0.42%)
Apr 07, 2022	57.55	58.01	57.39	57.74	5,721,489	-0.20(-0.35%)
Apr 06, 2022	58.00	58.20	57.65	57.94	6,447,688	-0.88(-1.50%)
Apr 05, 2022	59.47	59.53	58.69	58.82	5,536,610	-1.58(-2.61%)
Apr 04, 2022	59.98	60.45	59.92	60.40	5,346,080	+0.48(+0.81%)

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.