Indicators

Japan Ishares MSCI ETF (NY: EWJ )

66.61 -0.52 (-0.77%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.71	57.06	56.52	57.04	3,179,773	+0.19(+0.34%)
Jan 30, 2023	56.95	57.23	56.85	56.85	3,485,849	-0.34(-0.60%)
Jan 27, 2023	56.97	57.27	56.89	57.19	3,465,935	+0.16(+0.27%)
Jan 26, 2023	57.12	57.18	56.63	57.03	2,294,694	-0.12(-0.20%)
Jan 25, 2023	56.73	57.19	56.65	57.15	3,052,300	+0.68(+1.21%)
Jan 24, 2023	56.21	56.61	55.98	56.47	3,145,458	+0.38(+0.68%)
Jan 23, 2023	55.78	56.20	55.68	56.09	4,327,646	-0.16(-0.28%)
Jan 20, 2023	55.53	56.24	55.44	56.24	4,583,970	+0.63(+1.14%)
Jan 19, 2023	55.60	55.75	55.42	55.61	5,610,977	-0.03(-0.05%)
Jan 18, 2023	56.37	56.46	55.62	55.64	4,294,908	-0.08(-0.14%)
Jan 17, 2023	55.53	55.76	55.48	55.72	9,172,332	+0.52(+0.95%)
Jan 13, 2023	54.81	55.21	54.77	55.19	5,167,568	+0.23(+0.42%)
Jan 12, 2023	54.51	54.96	53.94	54.96	4,391,459	+1.29(+2.41%)
Jan 11, 2023	53.63	53.70	53.43	53.67	4,264,756	+0.43(+0.80%)
Jan 10, 2023	53.18	53.30	52.90	53.24	2,358,720	-0.13(-0.24%)
Jan 09, 2023	53.47	53.84	53.34	53.37	3,401,472	+0.12(+0.22%)
Jan 06, 2023	52.37	53.31	52.08	53.25	4,775,747	+1.30(+2.51%)
Jan 05, 2023	51.93	52.20	51.79	51.95	4,042,709	-0.71(-1.35%)
Jan 04, 2023	53.16	53.22	52.52	52.66	8,216,010	-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.