Indicators

Japan Ishares MSCI ETF (NY: EWJ )

66.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.74	53.74	53.74	0	+0.10(+0.18%)
Dec 28, 2017	53.78	53.81	53.64	53.64	3,786,869	-0.13(-0.23%)
Dec 27, 2017	53.81	53.89	53.69	53.76	5,066,108	-0.07(-0.13%)
Dec 26, 2017	53.80	53.83	53.74	53.83	3,089,659	+0.03(+0.05%)
Dec 22, 2017	53.75	53.83	53.65	53.81	6,402,094	+0.25(+0.47%)
Dec 21, 2017	53.62	53.75	53.55	53.56	6,429,089	+0.04(+0.07%)
Dec 20, 2017	53.67	53.69	53.49	53.52	11,902,050	+0.07(+0.13%)
Dec 19, 2017	53.65	53.70	53.42	53.45	7,062,610	-0.55(-1.01%)
Dec 18, 2017	53.90	54.06	53.87	54.00	9,810,301	+0.64(+1.20%)
Dec 15, 2017	53.32	53.44	53.26	53.35	13,658,885	+0.03(+0.05%)
Dec 14, 2017	53.43	53.45	53.30	53.33	9,770,935	-0.25(-0.47%)
Dec 13, 2017	53.37	53.67	53.37	53.58	12,099,292	+0.21(+0.40%)
Dec 12, 2017	53.28	53.49	53.26	53.36	6,425,761	+0.10(+0.18%)
Dec 11, 2017	53.16	53.27	53.13	53.27	4,758,190	+0.18(+0.34%)
Dec 08, 2017	53.07	53.10	52.92	53.09	4,855,660	+0.25(+0.47%)
Dec 07, 2017	52.74	53.02	52.70	52.84	8,242,655	+0.34(+0.64%)
Dec 06, 2017	52.44	52.68	52.41	52.50	11,941,867	-0.20(-0.37%)
Dec 05, 2017	52.80	52.96	52.68	52.70	11,950,301	+0.13(+0.25%)
Dec 04, 2017	52.87	52.89	52.55	52.56	9,733,446	-0.56(-1.06%)

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.