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 (%)
Feb 28, 2020	48.81	49.67	48.44	49.63	36,956,740	-0.06(-0.11%)
Feb 27, 2020	50.35	50.87	49.69	49.69	33,139,560	-1.76(-3.42%)
Feb 26, 2020	51.61	51.96	51.35	51.45	24,743,626	+0.25(+0.49%)
Feb 25, 2020	51.93	52.00	50.97	51.20	23,651,340	-0.08(-0.16%)
Feb 24, 2020	51.20	51.73	51.16	51.28	20,942,124	-1.79(-3.37%)
Feb 21, 2020	53.16	53.20	52.92	53.07	15,116,416	-0.45(-0.84%)
Feb 20, 2020	53.54	53.61	53.14	53.52	17,970,170	-0.35(-0.64%)
Feb 19, 2020	54.11	54.16	53.87	53.87	7,741,456	-0.09(-0.17%)
Feb 18, 2020	54.05	54.19	53.91	53.96	18,961,582	-0.82(-1.49%)
Feb 14, 2020	54.95	54.95	54.72	54.78	12,433,768	-0.41(-0.75%)
Feb 13, 2020	55.24	55.43	55.17	55.19	8,964,360	-0.49(-0.88%)
Feb 12, 2020	55.73	55.80	55.67	55.68	12,508,054	-0.27(-0.49%)
Feb 11, 2020	56.10	56.20	55.89	55.95	10,119,306	+0.28(+0.51%)
Feb 10, 2020	55.51	55.72	55.51	55.67	8,014,908	-0.07(-0.12%)
Feb 07, 2020	55.94	56.00	55.73	55.73	6,931,563	-0.54(-0.97%)
Feb 06, 2020	56.23	56.29	56.09	56.27	10,227,505	+0.42(+0.76%)
Feb 05, 2020	55.83	55.94	55.68	55.85	9,446,285	+0.50(+0.90%)
Feb 04, 2020	55.34	55.47	55.28	55.36	8,499,104	+0.82(+1.51%)

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.