Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.13 -0.02 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.42	60.91	60.29	60.47	8,158,301	-0.59(-0.96%)
Feb 25, 2022	60.29	61.07	60.41	61.05	12,098,448	+1.38(+2.32%)
Feb 24, 2022	58.79	59.69	58.45	59.67	16,853,306	-0.35(-0.58%)
Feb 23, 2022	60.91	60.96	59.91	60.02	11,301,788	-0.62(-1.03%)
Feb 22, 2022	60.76	61.11	60.44	60.64	9,850,801	-0.49(-0.80%)
Feb 18, 2022				61.13	0	-0.10(-0.16%)
Feb 17, 2022	61.67	61.72	61.16	61.23	6,023,780	-0.91(-1.47%)
Feb 16, 2022	61.76	62.27	61.75	62.14	4,860,650	+0.01(+0.02%)
Feb 15, 2022	61.77	62.19	61.77	62.13	4,242,761	+0.68(+1.11%)
Feb 14, 2022	61.53	61.63	61.15	61.45	7,617,197	+0.00(+0.00%)
Feb 11, 2022	61.98	62.18	61.35	61.45	12,056,468	-0.50(-0.81%)
Feb 10, 2022	61.86	62.70	61.85	61.95	5,161,188	-1.00(-1.59%)
Feb 09, 2022	62.74	62.96	62.64	62.95	3,741,704	+0.86(+1.38%)
Feb 08, 2022	61.77	62.16	61.69	62.09	4,834,355	+0.36(+0.58%)
Feb 07, 2022	61.84	62.11	61.70	61.74	4,845,968	+0.04(+0.06%)
Feb 04, 2022	61.35	61.94	61.27	61.70	5,030,902	+0.48(+0.78%)
Feb 03, 2022	61.71	61.94	61.16	61.22	5,815,644	-1.31(-2.09%)
Feb 02, 2022	62.62	62.71	62.25	62.52	3,765,059	+0.94(+1.53%)

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.