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 (%)
Apr 29, 2022	55.65	56.08	54.72	54.80	12,349,473	-0.66(-1.19%)
Apr 28, 2022	55.02	55.57	54.59	55.46	9,857,653	+1.00(+1.83%)
Apr 27, 2022	54.60	54.93	54.41	54.46	12,394,671	+0.21(+0.39%)
Apr 26, 2022	55.09	55.11	54.23	54.25	10,510,595	-1.17(-2.11%)
Apr 25, 2022	55.05	55.45	54.81	55.42	9,764,658	+0.34(+0.61%)
Apr 22, 2022	55.84	55.93	55.02	55.08	8,455,853	-0.83(-1.49%)
Apr 21, 2022	56.84	56.99	55.87	55.91	10,507,273	-0.46(-0.82%)
Apr 20, 2022	56.47	56.56	56.19	56.38	6,235,272	+0.52(+0.94%)
Apr 19, 2022	55.31	55.89	55.28	55.85	5,780,193	+0.01(+0.02%)
Apr 18, 2022	55.93	56.16	55.69	55.84	6,411,931	-0.68(-1.20%)
Apr 14, 2022	57.02	57.18	56.49	56.52	6,284,244	-0.15(-0.27%)
Apr 13, 2022	56.21	56.74	56.18	56.68	5,443,506	+0.80(+1.44%)
Apr 12, 2022	56.39	56.45	55.77	55.87	5,962,970	-0.75(-1.32%)
Apr 11, 2022	56.82	56.96	56.52	56.62	6,196,454	-0.90(-1.56%)
Apr 08, 2022	57.39	57.75	57.35	57.52	5,012,659	-0.24(-0.42%)
Apr 07, 2022	57.58	58.03	57.41	57.76	5,719,078	-0.20(-0.35%)
Apr 06, 2022	58.02	58.22	57.68	57.96	6,444,971	-0.88(-1.50%)
Apr 05, 2022	59.49	59.55	58.72	58.84	5,534,277	-1.58(-2.61%)
Apr 04, 2022	60.01	60.47	59.95	60.42	5,343,827	+0.48(+0.81%)

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.