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 (%)
Feb 26, 2021	65.12	65.14	64.45	64.66	20,049,190	-0.94(-1.43%)
Feb 25, 2021	66.69	66.82	65.40	65.60	11,539,789	-1.15(-1.72%)
Feb 24, 2021	66.23	66.88	66.10	66.75	7,423,620	-0.56(-0.83%)
Feb 23, 2021	67.20	67.51	66.68	67.31	7,192,493	-0.15(-0.22%)
Feb 22, 2021	67.27	67.82	67.25	67.46	6,392,457	-0.16(-0.24%)
Feb 19, 2021	67.47	67.75	67.40	67.62	4,732,779	+0.42(+0.62%)
Feb 18, 2021	66.97	67.26	66.76	67.20	6,113,139	-0.82(-1.20%)
Feb 17, 2021	67.88	68.15	67.67	68.02	8,009,288	-0.09(-0.14%)
Feb 16, 2021	68.29	68.51	68.07	68.11	5,573,882	+0.29(+0.43%)
Feb 12, 2021	67.38	67.83	67.38	67.82	4,098,309	+0.42(+0.62%)
Feb 11, 2021	67.32	67.43	67.09	67.40	4,492,204	+0.35(+0.52%)
Feb 10, 2021	67.33	67.39	66.77	67.05	5,488,876	-0.12(-0.18%)
Feb 09, 2021	67.03	67.30	66.96	67.18	4,256,873	+0.36(+0.54%)
Feb 08, 2021	66.85	66.91	66.68	66.82	6,728,796	+1.18(+1.79%)
Feb 05, 2021	65.63	65.71	65.42	65.64	4,335,048	+0.51(+0.79%)
Feb 04, 2021	64.76	65.14	64.74	65.13	4,654,945	+0.08(+0.12%)
Feb 03, 2021	64.98	65.15	64.88	65.05	10,072,559	+0.38(+0.59%)
Feb 02, 2021	64.37	64.74	64.23	64.67	7,669,172	+0.51(+0.80%)

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.