Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.11	57.46	56.91	57.44	3,157,778	+0.20(+0.34%)
Jan 30, 2023	57.35	57.63	57.24	57.24	3,461,737	-0.34(-0.60%)
Jan 27, 2023	57.37	57.67	57.29	57.59	3,441,961	+0.16(+0.27%)
Jan 26, 2023	57.52	57.58	57.03	57.43	2,278,822	-0.12(-0.20%)
Jan 25, 2023	57.13	57.59	57.05	57.55	3,031,187	+0.69(+1.21%)
Jan 24, 2023	56.60	57.01	56.37	56.86	3,123,701	+0.38(+0.68%)
Jan 23, 2023	56.17	56.59	56.07	56.48	4,297,711	-0.16(-0.28%)
Jan 20, 2023	55.92	56.64	55.82	56.64	4,552,262	+0.64(+1.14%)
Jan 19, 2023	55.99	56.14	55.80	56.00	5,572,165	-0.03(-0.05%)
Jan 18, 2023	56.76	56.86	56.01	56.03	4,265,200	-0.08(-0.14%)
Jan 17, 2023	55.91	56.15	55.86	56.11	9,108,886	+0.53(+0.95%)
Jan 13, 2023	55.19	55.60	55.15	55.58	5,131,823	+0.23(+0.42%)
Jan 12, 2023	54.89	55.34	54.32	55.34	4,361,082	+1.30(+2.41%)
Jan 11, 2023	54.00	54.07	53.80	54.04	4,235,257	+0.43(+0.80%)
Jan 10, 2023	53.55	53.67	53.27	53.61	2,342,405	-0.13(-0.24%)
Jan 09, 2023	53.85	54.22	53.71	53.74	3,377,944	+0.12(+0.22%)
Jan 06, 2023	52.73	53.68	52.45	53.62	4,742,713	+1.31(+2.51%)
Jan 05, 2023	52.29	52.57	52.15	52.31	4,014,745	-0.71(-1.35%)
Jan 04, 2023	53.53	53.59	52.89	53.02	8,159,179	-0.53(-0.99%)

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.