Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.13 -0.02 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.30	55.34	54.75	54.76	12,864,780	-0.48(-0.88%)
Feb 27, 2018	55.75	55.89	55.22	55.24	10,256,536	-0.76(-1.36%)
Feb 26, 2018	55.60	56.01	55.54	56.00	11,874,082	+0.72(+1.30%)
Feb 23, 2018	54.91	55.29	54.81	55.29	8,738,619	+0.80(+1.46%)
Feb 22, 2018			54.37	54.49	10,957,740	+0.25(+0.46%)
Feb 21, 2018	54.78	55.03	54.23	54.24	7,382,698	-0.55(-1.00%)
Feb 20, 2018	54.93	55.15	54.69	54.78	8,778,875	-0.45(-0.81%)
Feb 16, 2018		55.23	55.23	55.23	0	+0.83(+1.53%)
Feb 15, 2018	54.45	54.51	53.97	54.40	11,576,070	+0.26(+0.48%)
Feb 14, 2018	52.95	54.17	52.87	54.14	20,662,514	+0.81(+1.51%)
Feb 13, 2018	52.96	53.43	52.89	53.33	13,076,830	-0.66(-1.23%)
Feb 12, 2018	53.48	54.16	53.31	54.00	12,960,357	+1.03(+1.95%)
Feb 09, 2018	53.36	53.46	51.63	52.96	33,496,934	+0.53(+1.01%)
Feb 08, 2018	54.09	54.10	52.43	52.44	22,826,320	-1.61(-2.97%)
Feb 07, 2018	54.28	54.78	54.03	54.04	17,143,538	-0.48(-0.89%)
Feb 06, 2018	53.56	54.65	53.47	54.52	43,115,680	+0.83(+1.54%)
Feb 05, 2018	54.79	55.13	53.10	53.70	30,038,576	-2.18(-3.91%)
Feb 02, 2018	56.42	56.46	55.87	55.88	10,380,795	-0.83(-1.47%)

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.