Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.78	45.83	45.63	45.69	6,590,419	-0.12(-0.25%)
Feb 27, 2017	45.72	45.82	45.68	45.81	4,010,759	-0.14(-0.31%)
Feb 24, 2017	45.82	45.97	45.81	45.95	6,249,450	-0.10(-0.21%)
Feb 23, 2017	46.13	46.17	45.96	46.05	5,524,155	-0.04(-0.10%)
Feb 22, 2017	46.02	46.10	45.95	46.10	12,011,351	+0.05(+0.12%)
Feb 21, 2017	45.93	46.11	45.93	46.04	4,706,918	+0.38(+0.84%)
Feb 17, 2017		45.66	45.66	45.66	0	-0.03(-0.06%)
Feb 16, 2017	45.56	45.69	45.48	45.69	8,386,723	+0.05(+0.12%)
Feb 15, 2017	45.44	45.67	45.41	45.63	6,257,882	-0.04(-0.10%)
Feb 14, 2017	45.57	45.72	45.39	45.68	9,090,206	-0.33(-0.72%)
Feb 13, 2017	45.94	46.11	45.93	46.01	3,065,817	+0.18(+0.39%)
Feb 10, 2017	45.76	45.86	45.72	45.83	4,824,204	+0.32(+0.71%)
Feb 09, 2017	45.35	45.60	45.24	45.51	6,492,411	-0.06(-0.14%)
Feb 08, 2017	45.59	45.60	45.49	45.57	3,429,904	+0.13(+0.29%)
Feb 07, 2017	45.42	45.48	45.40	45.44	3,486,733	-0.03(-0.06%)
Feb 06, 2017	45.31	45.48	45.24	45.46	3,736,800	-0.07(-0.16%)
Feb 03, 2017	45.37	45.60	45.35	45.53	7,096,318	+0.21(+0.45%)
Feb 02, 2017	45.21	45.36	45.16	45.33	4,494,018	-0.02(-0.04%)

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.