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	61.69	61.77	60.79	60.82	14,021,856	-1.74(-2.78%)
Nov 27, 2020	62.45	62.68	62.39	62.56	6,342,604	+0.89(+1.44%)
Nov 25, 2020	61.40	61.85	61.20	61.67	7,889,772	-0.44(-0.71%)
Nov 24, 2020	61.97	62.22	61.80	62.11	7,634,566	+0.93(+1.51%)
Nov 23, 2020	61.60	61.71	61.12	61.19	6,319,620	+0.04(+0.06%)
Nov 20, 2020	60.81	61.22	60.73	61.15	9,155,011	+0.68(+1.12%)
Nov 19, 2020	60.16	60.50	60.06	60.47	7,297,871	+0.40(+0.66%)
Nov 18, 2020	60.36	60.64	60.06	60.07	5,613,219	-0.41(-0.67%)
Nov 17, 2020	60.35	60.70	60.30	60.48	12,514,059	-0.24(-0.39%)
Nov 16, 2020	60.65	60.73	60.33	60.72	7,818,520	+0.85(+1.42%)
Nov 13, 2020	59.16	59.98	59.06	59.87	8,091,876	+0.84(+1.42%)
Nov 12, 2020	59.20	59.48	58.94	59.03	10,526,187	-0.93(-1.54%)
Nov 11, 2020	59.91	60.09	59.73	59.95	9,413,926	+0.36(+0.60%)
Nov 10, 2020	59.42	60.05	59.27	59.59	8,506,860	-0.23(-0.38%)
Nov 09, 2020	60.80	60.88	59.77	59.82	15,386,815	+1.71(+2.94%)
Nov 06, 2020	58.19	58.35	57.97	58.11	5,617,402	+0.05(+0.08%)
Nov 05, 2020	57.93	58.10	57.68	58.06	12,017,170	+1.40(+2.47%)
Nov 04, 2020	56.37	57.09	56.26	56.66	9,097,345	-0.09(-0.17%)
Nov 03, 2020	56.41	56.96	56.38	56.76	7,697,410	+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.