Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.15	44.16	43.92	43.97	10,869,342	-0.07(-0.16%)
Nov 29, 2016	43.98	44.23	43.92	44.04	11,931,656	+0.04(+0.10%)
Nov 28, 2016	43.88	44.03	43.86	43.99	10,585,473	+0.38(+0.87%)
Nov 25, 2016	43.56	43.64	43.51	43.61	9,266,080	-0.37(-0.84%)
Nov 23, 2016		43.98	43.98	43.98	0	+0.00(+0.00%)
Nov 22, 2016	43.99	44.02	43.79	43.98	10,692,136	+0.11(+0.24%)
Nov 21, 2016	43.69	43.91	43.69	43.88	6,180,525	+0.35(+0.81%)
Nov 18, 2016	43.59	43.65	43.49	43.53	9,152,223	-0.66(-1.50%)
Nov 17, 2016	43.85	44.21	43.84	44.19	18,389,312	+0.65(+1.50%)
Nov 16, 2016	43.68	43.77	43.53	43.54	16,374,824	-0.21(-0.48%)
Nov 15, 2016	43.59	43.81	43.58	43.75	17,544,164	+0.07(+0.16%)
Nov 14, 2016	43.59	43.69	43.46	43.68	11,614,940	+0.05(+0.12%)
Nov 11, 2016	43.56	43.68	43.45	43.62	8,459,324	+0.06(+0.14%)
Nov 10, 2016	43.62	43.78	43.29	43.56	22,733,664	+0.04(+0.08%)
Nov 09, 2016	43.40	43.82	43.33	43.53	22,040,240	-0.37(-0.84%)
Nov 08, 2016	43.71	44.06	43.68	43.90	12,682,373	-0.05(-0.12%)

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.