Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	69.25	69.38	68.81	69.12	7,562,984	+0.45(+0.66%)
Feb 28, 2024	68.67	68.83	68.59	68.67	7,657,119	-0.51(-0.74%)
Feb 27, 2024	69.08	69.26	69.04	69.18	8,567,233	+0.18(+0.26%)
Feb 26, 2024	69.27	69.27	68.90	69.00	7,376,122	-0.01(-0.01%)
Feb 23, 2024	69.00	69.22	68.97	69.01	6,588,182	+0.11(+0.16%)
Feb 22, 2024	68.78	68.97	68.64	68.90	8,146,657	+1.11(+1.64%)
Feb 21, 2024	67.78	67.98	67.56	67.79	5,548,264	-0.14(-0.21%)
Feb 20, 2024	67.98	68.08	67.67	67.93	6,050,795	+0.30(+0.44%)
Feb 16, 2024	67.58	67.94	67.43	67.63	12,441,141	-0.01(-0.01%)
Feb 15, 2024	67.20	67.70	67.17	67.64	8,259,113	+0.64(+0.96%)
Feb 14, 2024	66.79	67.02	66.64	67.00	7,381,214	+0.26(+0.39%)
Feb 13, 2024	67.15	67.25	66.51	66.74	6,500,726	-0.23(-0.34%)
Feb 12, 2024	66.79	67.20	66.77	66.97	4,819,229	+0.34(+0.51%)
Feb 09, 2024	66.35	66.64	66.28	66.63	7,062,193	+0.24(+0.36%)
Feb 08, 2024	66.30	66.40	65.96	66.39	6,379,987	-0.17(-0.26%)
Feb 07, 2024	66.52	66.64	66.41	66.56	9,470,944	+0.38(+0.57%)
Feb 06, 2024	65.81	66.17	65.80	66.18	9,292,365	-0.01(-0.02%)
Feb 05, 2024	66.26	66.41	65.92	66.19	9,773,207	-0.32(-0.48%)
Feb 02, 2024	66.29	66.53	66.08	66.51	8,473,446	-0.41(-0.61%)

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.