Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.13 +0.57 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.95	64.17	63.17	63.53	9,715,607	-1.38(-2.12%)
Jan 28, 2021	64.35	65.22	64.31	64.90	5,721,291	+0.42(+0.65%)
Jan 27, 2021	65.12	65.13	64.37	64.48	13,117,227	-1.44(-2.19%)
Jan 26, 2021	65.75	66.00	65.73	65.92	4,990,892	+0.01(+0.01%)
Jan 25, 2021	65.36	65.93	65.00	65.91	7,252,327	+0.26(+0.39%)
Jan 22, 2021	65.32	65.76	65.27	65.66	5,117,906	+0.04(+0.06%)
Jan 21, 2021	65.68	65.72	65.18	65.62	5,085,255	-0.26(-0.39%)
Jan 20, 2021	65.44	65.92	65.35	65.88	5,154,606	+0.33(+0.51%)
Jan 19, 2021	65.46	65.60	65.20	65.55	6,505,436	+0.38(+0.58%)
Jan 15, 2021	65.28	65.40	64.78	65.17	6,673,146	-1.14(-1.72%)
Jan 14, 2021	66.10	66.50	66.08	66.30	6,145,427	+0.68(+1.04%)
Jan 13, 2021	65.50	65.76	65.44	65.62	6,195,222	+0.19(+0.29%)
Jan 12, 2021	65.02	65.47	64.95	65.43	6,226,319	+0.34(+0.52%)
Jan 11, 2021	64.87	65.37	64.80	65.09	5,904,728	-0.62(-0.94%)
Jan 08, 2021	65.56	65.74	65.00	65.71	10,078,581	+1.19(+1.84%)
Jan 07, 2021	64.36	64.65	64.30	64.52	8,823,394	-0.13(-0.21%)
Jan 06, 2021	63.83	64.85	63.80	64.65	8,292,362	+0.76(+1.19%)
Jan 05, 2021	63.53	64.08	63.53	63.90	6,070,139	+0.59(+0.93%)

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.