Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.99	61.99		61.99	7,147,979	+1.29(+2.12%)
Jan 28, 2022	60.10	60.70	59.77	60.71	6,725,094	+0.23(+0.38%)
Jan 27, 2022	60.71	61.06	60.24	60.47	7,865,036	-0.87(-1.42%)
Jan 26, 2022	62.49	62.49	61.16	61.34	9,284,941	-0.86(-1.38%)
Jan 25, 2022	61.97	62.60	61.52	62.21	8,646,600	-0.22(-0.36%)
Jan 24, 2022	62.38	62.48	61.31	62.43	14,767,404	-0.27(-0.43%)
Jan 21, 2022	63.37	63.43	62.67	62.70	10,300,359	-0.24(-0.38%)
Jan 20, 2022	63.41	63.88	62.90	62.94	7,131,439	-0.28(-0.44%)
Jan 19, 2022	63.58	63.71	63.15	63.22	14,879,742	-0.79(-1.24%)
Jan 18, 2022	64.14	64.33	63.86	64.01	8,374,021	-1.03(-1.58%)
Jan 14, 2022				65.04	0	-0.08(-0.12%)
Jan 13, 2022	65.78	65.80	65.00	65.12	7,311,597	-0.66(-1.00%)
Jan 12, 2022	65.55	65.82	65.46	65.78	5,580,562	+0.93(+1.43%)
Jan 11, 2022	64.32	64.95	64.13	64.85	6,110,954	+0.50(+0.78%)
Jan 10, 2022	64.29	64.45	63.81	64.34	7,784,672	-0.15(-0.24%)
Jan 07, 2022	64.35	64.62	63.97	64.50	4,969,575	-0.42(-0.64%)
Jan 06, 2022	64.93	65.14	64.75	64.91	7,719,264	-0.48(-0.74%)
Jan 05, 2022	66.14	66.25	65.38	65.40	8,356,399	-0.30(-0.46%)
Jan 04, 2022	65.54	65.78	65.54	65.70	5,989,668	+0.85(+1.31%)

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.