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 (%)
Jan 31, 2017	45.11	45.18	44.88	45.11	11,562,176	-0.11(-0.24%)
Jan 30, 2017	45.23	45.27	44.98	45.21	8,242,145	-0.12(-0.28%)
Jan 27, 2017	45.47	45.51	45.28	45.34	7,208,233	-0.37(-0.82%)
Jan 26, 2017	45.90	45.94	45.71	45.71	8,848,185	+0.06(+0.14%)
Jan 25, 2017	45.39	45.66	45.35	45.65	16,089,883	+0.47(+1.05%)
Jan 24, 2017	44.96	45.21	44.93	45.18	6,705,449	+0.12(+0.26%)
Jan 23, 2017	44.93	45.13	44.89	45.06	10,770,849	+0.03(+0.06%)
Jan 20, 2017	45.10	45.14	44.92	45.03	6,510,298	+0.29(+0.64%)
Jan 19, 2017	44.85	44.87	44.61	44.75	5,947,595	-0.12(-0.28%)
Jan 18, 2017	44.86	44.95	44.75	44.87	5,637,707	-0.01(-0.02%)
Jan 17, 2017	44.89	45.02	44.79	44.88	9,565,779	-0.51(-1.12%)
Jan 13, 2017		45.39	45.39	45.39	0	+0.29(+0.63%)
Jan 12, 2017	45.10	45.13	44.85	45.11	9,942,154	-0.07(-0.16%)
Jan 11, 2017	44.93	45.19	44.91	45.18	8,331,184	+0.29(+0.66%)
Jan 10, 2017	44.88	45.02	44.85	44.88	5,809,163	-0.17(-0.38%)
Jan 09, 2017	45.03	45.06	44.95	45.05	5,351,478	+0.04(+0.10%)
Jan 06, 2017	44.96	45.09	44.93	45.01	4,064,933	-0.07(-0.16%)
Jan 05, 2017	45.05	45.17	45.02	45.08	8,269,730	+0.26(+0.58%)
Jan 04, 2017	44.58	44.85	44.58	44.82	12,130,190	+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.