Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.72 -0.30 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.90	51.99	51.36	51.90	6,234,184	-0.44(-0.84%)
May 28, 2020	52.57	52.91	52.34	52.34	11,111,975	+0.67(+1.31%)
May 27, 2020	51.73	51.79	51.32	51.67	6,365,906	+0.66(+1.29%)
May 26, 2020	50.92	51.18	50.84	51.01	7,897,773	+1.68(+3.40%)
May 22, 2020	49.24	49.35	49.12	49.34	4,026,630	+0.07(+0.13%)
May 21, 2020	49.57	49.62	49.15	49.27	4,736,744	-0.53(-1.07%)
May 20, 2020	49.92	50.16	49.66	49.81	17,221,054	+0.74(+1.51%)
May 19, 2020	49.26	49.49	49.06	49.07	4,400,979	-0.58(-1.17%)
May 18, 2020	49.10	49.70	49.05	49.65	7,381,519	+1.21(+2.49%)
May 15, 2020	48.35	48.58	48.15	48.44	5,578,291	+0.08(+0.17%)
May 14, 2020	47.89	48.40	47.61	48.35	9,689,281	-0.73(-1.49%)
May 13, 2020	49.39	49.40	48.86	49.09	10,305,039	+0.23(+0.48%)
May 12, 2020	49.41	49.47	48.81	48.85	8,991,172	-0.65(-1.31%)
May 11, 2020	49.33	49.57	49.29	49.50	8,121,848	+0.47(+0.96%)
May 08, 2020	48.89	49.05	48.79	49.03	7,455,976	+0.82(+1.71%)
May 07, 2020	48.22	48.33	47.96	48.20	6,089,305	+0.71(+1.50%)
May 06, 2020	48.23	48.24	47.49	47.49	6,503,642	-0.37(-0.76%)
May 05, 2020	47.97	48.16	47.66	47.86	5,342,653	+0.46(+0.97%)
May 04, 2020	47.01	47.43	46.89	47.40	6,779,077	-0.23(-0.49%)

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.