Indicators

Japan Ishares MSCI ETF (NY: EWJ )

69.26 +0.79 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.30	57.63	57.15	57.61	9,192,034	-0.46(-0.79%)
Apr 27, 2023	57.66	58.10	57.59	58.07	6,067,923	+0.93(+1.63%)
Apr 26, 2023	57.46	57.47	57.08	57.14	6,441,549	-0.21(-0.36%)
Apr 25, 2023	57.71	57.75	57.31	57.34	5,594,510	-0.40(-0.70%)
Apr 24, 2023	57.52	57.76	57.50	57.74	3,442,254	-0.03(-0.05%)
Apr 21, 2023	57.64	57.79	57.39	57.77	6,615,978	+0.32(+0.56%)
Apr 20, 2023	57.24	57.59	57.24	57.45	3,628,486	+0.19(+0.32%)
Apr 19, 2023	57.20	57.35	57.15	57.26	4,189,381	-0.46(-0.80%)
Apr 18, 2023	57.78	57.85	57.56	57.72	3,205,145	+0.34(+0.60%)
Apr 17, 2023	57.22	57.40	57.13	57.38	2,763,243	+0.17(+0.29%)
Apr 14, 2023	57.47	57.70	57.01	57.21	4,588,811	-0.43(-0.75%)
Apr 13, 2023	57.31	57.72	57.31	57.64	4,968,469	+0.79(+1.39%)
Apr 12, 2023	57.13	57.16	56.74	56.85	3,857,662	+0.19(+0.33%)
Apr 11, 2023	56.67	56.75	56.51	56.67	4,482,682	+0.19(+0.33%)
Apr 10, 2023	56.05	56.48	56.05	56.48	5,560,857	-0.12(-0.21%)
Apr 06, 2023	56.62	56.73	56.46	56.60	6,287,171	-0.24(-0.43%)
Apr 05, 2023	56.99	57.18	56.69	56.84	6,207,224	-0.86(-1.49%)
Apr 04, 2023	57.59	57.85	57.53	57.70	5,798,725	-0.02(-0.03%)

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.