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 (%)
Dec 29, 2023	64.11	64.28	63.96	64.14	7,236,637	+0.10(+0.16%)
Dec 28, 2023	64.06	64.26	63.98	64.04	4,142,425	+0.38(+0.60%)
Dec 27, 2023	63.40	63.70	63.38	63.66	4,275,069	+0.35(+0.55%)
Dec 26, 2023	63.11	63.41	63.06	63.31	3,942,925	-0.02(-0.03%)
Dec 22, 2023	63.31	63.59	63.19	63.33	4,500,014	+0.20(+0.32%)
Dec 21, 2023	62.73	63.16	62.72	63.13	5,742,902	+1.08(+1.74%)
Dec 20, 2023	62.73	62.78	61.94	62.05	11,485,223	-0.32(-0.51%)
Dec 19, 2023	62.46	62.70	62.22	62.37	6,058,661	+0.19(+0.30%)
Dec 18, 2023	62.31	62.36	61.99	62.18	5,087,976	-0.12(-0.19%)
Dec 15, 2023	62.80	62.83	62.25	62.30	7,385,334	-0.54(-0.86%)
Dec 14, 2023	62.64	63.05	62.55	62.84	12,872,703	-0.29(-0.45%)
Dec 13, 2023	62.09	63.16	61.90	63.12	5,732,926	+0.95(+1.52%)
Dec 12, 2023	61.91	62.20	61.76	62.18	3,177,871	-0.09(-0.14%)
Dec 11, 2023	62.11	62.33	62.06	62.27	5,516,366	+0.36(+0.57%)
Dec 08, 2023	61.62	61.96	61.55	61.91	6,004,414	-0.36(-0.59%)
Dec 07, 2023	61.89	62.66	61.63	62.28	8,890,800	+0.47(+0.77%)
Dec 06, 2023	62.23	62.30	61.78	61.80	6,565,162	+0.64(+1.05%)
Dec 05, 2023	61.21	61.38	61.11	61.16	3,871,678	-0.23(-0.37%)
Dec 04, 2023	61.46	61.68	61.26	61.39	4,594,861	-0.95(-1.52%)

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.