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 (%)
Nov 30, 2020	61.66	61.74	60.77	60.79	14,027,769	-1.74(-2.78%)
Nov 27, 2020	62.43	62.65	62.36	62.53	6,345,279	+0.89(+1.44%)
Nov 25, 2020	61.37	61.82	61.17	61.64	7,893,099	-0.44(-0.71%)
Nov 24, 2020	61.95	62.19	61.78	62.09	7,637,785	+0.93(+1.51%)
Nov 23, 2020	61.58	61.68	61.10	61.16	6,322,285	+0.04(+0.06%)
Nov 20, 2020	60.79	61.19	60.71	61.13	9,158,872	+0.68(+1.12%)
Nov 19, 2020	60.13	60.47	60.04	60.45	7,300,948	+0.40(+0.66%)
Nov 18, 2020	60.33	60.62	60.04	60.05	5,615,586	-0.41(-0.67%)
Nov 17, 2020	60.32	60.67	60.28	60.45	12,519,337	-0.24(-0.39%)
Nov 16, 2020	60.62	60.70	60.30	60.69	7,821,817	+0.85(+1.42%)
Nov 13, 2020	59.13	59.96	59.04	59.84	8,095,288	+0.84(+1.42%)
Nov 12, 2020	59.17	59.45	58.92	59.00	10,530,626	-0.93(-1.54%)
Nov 11, 2020	59.89	60.07	59.71	59.93	9,417,896	+0.36(+0.60%)
Nov 10, 2020	59.40	60.02	59.24	59.57	8,510,447	-0.23(-0.38%)
Nov 09, 2020	60.78	60.85	59.75	59.79	15,393,303	+1.71(+2.94%)
Nov 06, 2020	58.17	58.32	57.94	58.09	5,619,771	+0.05(+0.08%)
Nov 05, 2020	57.91	58.08	57.65	58.04	12,022,238	+1.40(+2.47%)
Nov 04, 2020	56.35	57.07	56.23	56.64	9,101,181	-0.09(-0.17%)
Nov 03, 2020	56.39	56.93	56.36	56.73	7,700,657	+1.17(+2.11%)

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.