Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.84	61.33	60.71	60.89	8,101,869	-0.59(-0.96%)
Feb 25, 2022	60.71	61.50	60.83	61.48	12,014,763	+1.39(+2.32%)
Feb 24, 2022	59.20	60.11	58.85	60.09	16,736,731	-0.35(-0.58%)
Feb 23, 2022	61.33	61.38	60.33	60.43	11,223,613	-0.63(-1.03%)
Feb 22, 2022	61.18	61.54	60.86	61.06	9,782,662	-0.49(-0.80%)
Feb 18, 2022				61.56	0	-0.10(-0.16%)
Feb 17, 2022	62.10	62.15	61.59	61.65	5,982,113	-0.92(-1.47%)
Feb 16, 2022	62.19	62.71	62.18	62.57	4,827,029	+0.01(+0.02%)
Feb 15, 2022	62.20	62.63	62.20	62.56	4,213,413	+0.69(+1.11%)
Feb 14, 2022	61.95	62.06	61.58	61.88	7,564,508	+0.00(+0.00%)
Feb 11, 2022	62.41	62.62	61.78	61.88	11,973,073	-0.50(-0.81%)
Feb 10, 2022	62.29	63.13	62.28	62.38	5,125,488	-1.01(-1.59%)
Feb 09, 2022	63.17	63.40	63.08	63.39	3,715,823	+0.86(+1.38%)
Feb 08, 2022	62.21	62.59	62.12	62.52	4,800,916	+0.36(+0.58%)
Feb 07, 2022	62.27	62.54	62.13	62.17	4,812,449	+0.04(+0.06%)
Feb 04, 2022	61.78	62.37	61.69	62.13	4,996,103	+0.48(+0.78%)
Feb 03, 2022	62.14	62.37	61.59	61.64	5,775,417	-1.32(-2.09%)
Feb 02, 2022	63.06	63.14	62.68	62.96	3,739,016	+0.95(+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.