Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 UNCHANGED

Streaming Delayed 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 31, 2018	46.86	46.97	46.39	46.52	11,649,640	-0.08(-0.18%)
Dec 28, 2018	46.81	46.86	46.41	46.60	18,903,096	+0.06(+0.12%)
Dec 27, 2018	45.86	46.59	45.51	46.55	26,808,186	+0.61(+1.34%)
Dec 26, 2018	45.57	46.07	45.04	45.93	30,922,668	+0.85(+1.89%)
Dec 24, 2018	45.28	45.57	44.96	45.08	17,855,618	-0.50(-1.09%)
Dec 21, 2018	45.93	46.39	45.49	45.57	26,820,148	-1.45(-3.08%)
Dec 20, 2018	47.11	47.24	46.65	47.02	24,954,716	-0.25(-0.52%)
Dec 19, 2018	47.80	48.35	47.05	47.27	26,274,108	-0.71(-1.47%)
Dec 18, 2018	48.13	48.32	47.80	47.98	16,485,472	+0.13(+0.28%)
Dec 17, 2018	48.23	48.29	47.64	47.85	23,065,444	-0.38(-0.79%)
Dec 14, 2018	48.19	48.46	48.15	48.23	17,270,056	-0.56(-1.14%)
Dec 13, 2018	48.95	49.06	48.69	48.78	13,142,172	-0.15(-0.30%)
Dec 12, 2018	49.07	49.29	48.92	48.93	12,387,747	+0.58(+1.21%)
Dec 11, 2018	48.55	48.67	48.02	48.35	15,684,478	-0.04(-0.08%)
Dec 10, 2018	48.43	48.57	47.78	48.38	19,965,218	-0.37(-0.77%)
Dec 07, 2018	49.19	49.38	48.56	48.76	18,847,948	-0.36(-0.74%)
Dec 06, 2018	48.66	49.19	48.12	49.12	30,241,874	-0.07(-0.15%)
Dec 04, 2018	50.33	50.40	49.14	49.19	16,871,108	-1.88(-3.69%)

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.