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 (%)
Dec 29, 2017		53.76	53.76	53.76	0	+0.10(+0.18%)
Dec 28, 2017	53.80	53.83	53.66	53.66	3,785,273	-0.13(-0.23%)
Dec 27, 2017	53.83	53.91	53.71	53.78	5,063,972	-0.07(-0.13%)
Dec 26, 2017	53.82	53.86	53.77	53.86	3,088,357	+0.03(+0.05%)
Dec 22, 2017	53.78	53.86	53.67	53.83	6,399,395	+0.25(+0.47%)
Dec 21, 2017	53.64	53.78	53.57	53.58	6,426,379	+0.04(+0.07%)
Dec 20, 2017	53.70	53.71	53.52	53.54	11,897,032	+0.07(+0.13%)
Dec 19, 2017	53.68	53.72	53.44	53.47	7,059,632	-0.55(-1.01%)
Dec 18, 2017	53.92	54.09	53.89	54.02	9,806,166	+0.64(+1.20%)
Dec 15, 2017	53.34	53.47	53.28	53.38	13,653,128	+0.03(+0.05%)
Dec 14, 2017	53.46	53.48	53.32	53.35	9,766,817	-0.25(-0.47%)
Dec 13, 2017	53.40	53.69	53.40	53.60	12,094,193	+0.21(+0.40%)
Dec 12, 2017	53.31	53.51	53.28	53.39	6,423,053	+0.10(+0.18%)
Dec 11, 2017	53.18	53.30	53.15	53.29	4,756,185	+0.18(+0.34%)
Dec 08, 2017	53.09	53.12	52.94	53.11	4,853,613	+0.25(+0.47%)
Dec 07, 2017	52.76	53.04	52.73	52.86	8,239,181	+0.34(+0.64%)
Dec 06, 2017	52.46	52.70	52.43	52.52	11,936,834	-0.20(-0.37%)
Dec 05, 2017	52.82	52.98	52.70	52.72	11,945,264	+0.13(+0.25%)
Dec 04, 2017	52.90	52.91	52.58	52.58	9,729,344	-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.