Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.97 +0.91 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.72	55.01	54.64	54.79	4,955,079	-0.21(-0.37%)
Feb 27, 2023	55.04	55.12	54.88	55.00	2,150,936	+0.52(+0.95%)
Feb 24, 2023	54.42	54.66	54.30	54.48	3,874,810	-0.82(-1.49%)
Feb 23, 2023	54.94	55.31	54.73	55.30	2,935,493	+0.55(+1.00%)
Feb 22, 2023	55.05	55.07	54.62	54.75	2,866,637	-0.41(-0.75%)
Feb 21, 2023	55.39	55.56	55.13	55.16	3,314,052	-0.69(-1.23%)
Feb 17, 2023	55.66	55.92	55.48	55.85	2,014,157	-0.02(-0.04%)
Feb 16, 2023	55.64	56.15	55.59	55.87	3,447,448	-0.19(-0.33%)
Feb 15, 2023	55.81	56.06	55.73	56.05	3,559,078	-0.56(-0.99%)
Feb 14, 2023	56.31	56.92	56.19	56.61	4,433,359	-0.28(-0.50%)
Feb 13, 2023	56.35	56.90	56.31	56.90	4,173,313	-0.03(-0.05%)
Feb 10, 2023	57.03	57.11	56.74	56.92	3,021,122	+0.32(+0.57%)
Feb 09, 2023	57.36	57.38	56.52	56.60	3,826,720	+0.06(+0.10%)
Feb 08, 2023	56.75	56.83	56.44	56.54	3,533,303	-0.63(-1.10%)
Feb 07, 2023	56.36	57.19	56.19	57.17	4,338,884	+0.82(+1.46%)
Feb 06, 2023	56.29	56.41	55.97	56.35	2,768,236	-0.52(-0.91%)
Feb 03, 2023	56.95	57.29	56.66	56.87	4,715,630	-0.66(-1.14%)
Feb 02, 2023	57.79	57.80	57.21	57.52	5,202,608	-0.14(-0.24%)

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.