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 (%)
Sep 30, 2019	52.14	52.52	52.07	52.52	5,815,006	+0.24(+0.46%)
Sep 27, 2019	52.51	52.55	52.21	52.28	7,453,538	-0.76(-1.43%)
Sep 26, 2019	53.17	53.18	52.95	53.04	6,887,197	+0.09(+0.17%)
Sep 25, 2019	52.71	53.00	52.59	52.95	6,303,919	+0.21(+0.40%)
Sep 24, 2019	53.07	53.14	52.71	52.74	12,974,524	+0.07(+0.14%)
Sep 23, 2019	52.48	52.73	52.48	52.66	5,725,020	-0.06(-0.11%)
Sep 20, 2019	52.81	52.92	52.65	52.72	7,381,808	-0.12(-0.23%)
Sep 19, 2019	52.81	53.04	52.78	52.84	6,406,929	+0.39(+0.74%)
Sep 18, 2019	52.31	52.47	52.09	52.45	6,855,787	-0.11(-0.21%)
Sep 17, 2019	52.26	52.56	52.24	52.56	7,379,113	+0.19(+0.37%)
Sep 16, 2019	52.48	52.59	52.34	52.37	6,661,631	-0.28(-0.53%)
Sep 13, 2019	52.50	52.74	52.50	52.64	8,639,243	+0.61(+1.17%)
Sep 12, 2019	52.01	52.14	51.86	52.03	10,393,883	+0.34(+0.66%)
Sep 11, 2019	51.69	51.71	51.58	51.69	7,818,814	+0.45(+0.89%)
Sep 10, 2019	51.11	51.24	51.03	51.24	4,518,009	+0.15(+0.29%)
Sep 09, 2019	51.13	51.14	50.97	51.09	16,303,440	+0.33(+0.66%)
Sep 06, 2019	50.67	50.82	50.61	50.76	5,708,578	+0.18(+0.35%)
Sep 05, 2019	50.52	50.73	50.52	50.58	5,810,236	+0.36(+0.72%)
Sep 04, 2019	50.13	50.26	50.07	50.22	3,872,929	+0.28(+0.56%)

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.