Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.82 -0.40 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.33	57.65	57.17	57.63	9,188,160	-0.46(-0.79%)
Apr 27, 2023	57.69	58.13	57.61	58.09	6,065,366	+0.93(+1.63%)
Apr 26, 2023	57.48	57.50	57.10	57.16	6,438,835	-0.21(-0.36%)
Apr 25, 2023	57.74	57.78	57.34	57.37	5,592,152	-0.40(-0.70%)
Apr 24, 2023	57.54	57.78	57.52	57.77	3,440,803	-0.03(-0.05%)
Apr 21, 2023	57.67	57.81	57.41	57.80	6,613,189	+0.32(+0.56%)
Apr 20, 2023	57.27	57.61	57.27	57.47	3,626,957	+0.19(+0.32%)
Apr 19, 2023	57.23	57.37	57.17	57.29	4,187,616	-0.46(-0.80%)
Apr 18, 2023	57.81	57.87	57.58	57.75	3,203,795	+0.34(+0.60%)
Apr 17, 2023	57.25	57.42	57.15	57.40	2,762,078	+0.17(+0.29%)
Apr 14, 2023	57.49	57.73	57.03	57.24	4,586,877	-0.43(-0.75%)
Apr 13, 2023	57.34	57.75	57.34	57.67	4,966,375	+0.79(+1.39%)
Apr 12, 2023	57.15	57.19	56.76	56.88	3,856,036	+0.19(+0.33%)
Apr 11, 2023	56.69	56.78	56.53	56.69	4,480,793	+0.19(+0.33%)
Apr 10, 2023	56.07	56.50	56.07	56.50	5,558,513	-0.12(-0.21%)
Apr 06, 2023	56.64	56.76	56.48	56.62	6,284,522	-0.24(-0.43%)
Apr 05, 2023	57.01	57.21	56.71	56.87	6,204,608	-0.86(-1.49%)
Apr 04, 2023	57.61	57.87	57.56	57.73	5,796,281	-0.02(-0.03%)

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.