Indicators

Japan Ishares MSCI ETF (NY: EWJ )

69.22 +0.49 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.98	60.03	59.29	59.46	9,159,345	-0.85(-1.41%)
Sep 28, 2023	59.87	60.41	59.85	60.30	8,413,223	+0.12(+0.20%)
Sep 27, 2023	60.55	60.58	59.94	60.19	8,326,659	+0.26(+0.43%)
Sep 26, 2023	60.26	60.40	59.88	59.93	8,888,623	-0.94(-1.54%)
Sep 25, 2023	60.67	60.89	60.76	60.87	6,163,575	-0.08(-0.13%)
Sep 22, 2023	61.12	61.31	60.92	60.95	6,408,372	+0.17(+0.28%)
Sep 21, 2023	60.96	61.18	60.76	60.78	5,110,596	-0.96(-1.55%)
Sep 20, 2023	62.16	62.42	61.71	61.73	8,199,277	-0.84(-1.34%)
Sep 19, 2023	62.63	62.75	62.46	62.57	4,103,567	+0.31(+0.49%)
Sep 18, 2023	62.12	62.29	61.94	62.27	4,608,956	+0.15(+0.24%)
Sep 15, 2023	62.36	62.52	62.09	62.12	4,735,361	-0.35(-0.55%)
Sep 14, 2023	62.32	62.55	62.19	62.46	5,229,504	+1.05(+1.70%)
Sep 13, 2023	61.41	61.57	61.30	61.42	5,942,120	-0.03(-0.05%)
Sep 12, 2023	61.34	61.61	61.34	61.45	3,698,355	-0.01(-0.02%)
Sep 11, 2023	61.29	61.54	61.21	61.46	6,580,594	+0.70(+1.15%)
Sep 08, 2023	60.82	60.96	60.68	60.76	5,710,359	-0.61(-1.00%)
Sep 07, 2023	61.39	61.45	61.20	61.37	5,438,077	+0.00(+0.00%)
Sep 06, 2023	61.58	61.68	61.21	61.37	5,147,236	+0.16(+0.26%)
Sep 05, 2023	61.36	61.38	61.15	61.21	4,978,459	+0.03(+0.05%)

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.