Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.95 -0.88 (-1.28%)

Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.64	64.66	63.98	64.19	20,197,350	-0.93(-1.43%)
Feb 25, 2021	66.20	66.33	64.92	65.12	11,625,066	-1.14(-1.72%)
Feb 24, 2021	65.74	66.39	65.61	66.26	7,478,479	-0.56(-0.83%)
Feb 23, 2021	66.70	67.01	66.19	66.82	7,245,644	-0.15(-0.22%)
Feb 22, 2021	66.78	67.32	66.76	66.97	6,439,696	-0.16(-0.24%)
Feb 19, 2021	66.98	67.25	66.91	67.13	4,767,753	+0.41(+0.62%)
Feb 18, 2021	66.48	66.77	66.27	66.71	6,158,314	-0.81(-1.20%)
Feb 17, 2021	67.38	67.65	67.17	67.52	8,068,475	-0.09(-0.14%)
Feb 16, 2021	67.78	68.01	67.57	67.61	5,615,072	+0.29(+0.43%)
Feb 12, 2021	66.88	67.33	66.88	67.32	4,128,595	+0.41(+0.62%)
Feb 11, 2021	66.82	66.94	66.60	66.91	4,525,401	+0.35(+0.52%)
Feb 10, 2021	66.83	66.90	66.28	66.56	5,529,438	-0.12(-0.18%)
Feb 09, 2021	66.54	66.81	66.47	66.68	4,288,330	+0.36(+0.54%)
Feb 08, 2021	66.36	66.42	66.19	66.33	6,778,520	+1.17(+1.79%)
Feb 05, 2021	65.15	65.22	64.94	65.16	4,367,083	+0.51(+0.79%)
Feb 04, 2021	64.28	64.66	64.26	64.65	4,689,344	+0.08(+0.12%)
Feb 03, 2021	64.50	64.67	64.41	64.58	10,146,993	+0.38(+0.59%)
Feb 02, 2021	63.90	64.26	63.76	64.20	7,725,846	+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.