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 29, 2019	55.00	55.09	54.98	55.04	4,004,708	-0.53(-0.95%)
Nov 27, 2019	55.50	55.57	55.48	55.57	7,445,861	+0.11(+0.20%)
Nov 26, 2019	55.39	55.49	55.32	55.45	5,978,780	-0.09(-0.17%)
Nov 25, 2019	55.41	55.55	55.39	55.55	7,421,898	+0.38(+0.69%)
Nov 22, 2019	55.15	55.21	55.04	55.17	4,232,981	+0.04(+0.07%)
Nov 21, 2019	55.11	55.15	54.95	55.13	3,423,609	+0.06(+0.10%)
Nov 20, 2019	55.11	55.25	54.87	55.07	8,043,821	-0.17(-0.30%)
Nov 19, 2019	55.33	55.37	55.09	55.24	4,292,000	-0.18(-0.32%)
Nov 18, 2019	55.27	55.44	55.18	55.42	4,675,267	+0.05(+0.08%)
Nov 15, 2019	55.18	55.37	55.17	55.37	5,475,199	+0.32(+0.59%)
Nov 14, 2019	54.83	55.06	54.83	55.05	6,691,733	-0.24(-0.44%)
Nov 13, 2019	54.99	55.33	54.99	55.29	7,872,398	-0.19(-0.35%)
Nov 12, 2019	55.48	55.59	55.37	55.48	4,967,623	+0.12(+0.22%)
Nov 11, 2019	55.13	55.40	55.13	55.36	2,784,103	-0.14(-0.25%)
Nov 08, 2019	55.27	55.51	55.16	55.50	7,675,106	-0.03(-0.05%)
Nov 07, 2019	55.64	55.70	55.51	55.53	9,924,789	+0.32(+0.59%)
Nov 06, 2019	55.22	55.31	55.13	55.20	14,662,676	-0.12(-0.22%)
Nov 05, 2019	55.33	55.42	55.19	55.32	8,404,443	+0.07(+0.13%)
Nov 04, 2019	55.19	55.27	55.12	55.25	8,869,587	+0.37(+0.67%)

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.