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 (%)
May 28, 2021	65.15	65.31	65.00	65.03	5,037,136	+0.29(+0.45%)
May 27, 2021	64.75	64.88	64.55	64.74	5,790,335	+0.05(+0.07%)
May 26, 2021	64.67	64.81	64.62	64.69	3,284,883	+0.14(+0.22%)
May 25, 2021	64.77	64.80	64.38	64.55	3,579,405	-0.15(-0.23%)
May 24, 2021	64.59	64.78	64.52	64.70	4,264,977	+0.28(+0.44%)
May 21, 2021	64.43	64.55	64.08	64.42	7,475,596	+0.35(+0.55%)
May 20, 2021	63.80	64.27	63.76	64.07	6,616,648	+0.58(+0.91%)
May 19, 2021	63.31	63.74	63.16	63.49	7,479,549	-0.32(-0.51%)
May 18, 2021	64.08	64.22	63.76	63.81	6,539,860	+0.80(+1.26%)
May 17, 2021	62.98	63.08	62.80	63.01	5,264,326	-0.53(-0.84%)
May 14, 2021	63.24	63.56	63.20	63.54	7,162,979	+0.99(+1.58%)
May 13, 2021	62.00	62.66	62.00	62.56	9,989,964	+0.51(+0.83%)
May 12, 2021	63.07	63.29	61.86	62.05	14,705,107	-2.20(-3.42%)
May 11, 2021	63.84	64.35	63.66	64.25	10,501,740	-1.11(-1.70%)
May 10, 2021	65.93	65.98	65.32	65.36	8,776,226	-0.13(-0.20%)
May 07, 2021	65.12	65.55	65.00	65.49	7,800,047	+0.32(+0.49%)
May 06, 2021	64.64	65.18	64.55	65.17	12,940,383	+0.52(+0.81%)
May 05, 2021	64.58	64.86	64.30	64.64	10,976,128	+0.77(+1.20%)
May 04, 2021	64.16	64.31	63.54	63.88	8,448,850	-0.82(-1.26%)

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.