Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.46 +0.74 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.84	46.95	46.37	46.50	11,654,552	-0.08(-0.18%)
Dec 28, 2018	46.79	46.84	46.39	46.58	18,911,068	+0.06(+0.12%)
Dec 27, 2018	45.84	46.57	45.49	46.53	26,819,492	+0.61(+1.34%)
Dec 26, 2018	45.55	46.05	45.02	45.91	30,935,708	+0.85(+1.89%)
Dec 24, 2018	45.26	45.55	44.94	45.06	17,863,148	-0.50(-1.09%)
Dec 21, 2018	45.91	46.37	45.47	45.56	26,831,458	-1.45(-3.08%)
Dec 20, 2018	47.09	47.22	46.63	47.00	24,965,238	-0.25(-0.52%)
Dec 19, 2018	47.78	48.33	47.03	47.25	26,285,188	-0.71(-1.47%)
Dec 18, 2018	48.11	48.30	47.78	47.96	16,492,423	+0.13(+0.28%)
Dec 17, 2018	48.21	48.27	47.62	47.83	23,075,170	-0.38(-0.79%)
Dec 14, 2018	48.17	48.44	48.13	48.21	17,277,340	-0.56(-1.14%)
Dec 13, 2018	48.93	49.04	48.67	48.76	13,147,714	-0.15(-0.30%)
Dec 12, 2018	49.04	49.27	48.89	48.91	12,392,971	+0.58(+1.21%)
Dec 11, 2018	48.53	48.65	48.00	48.33	15,691,092	-0.04(-0.08%)
Dec 10, 2018	48.41	48.55	47.76	48.36	19,973,636	-0.37(-0.77%)
Dec 07, 2018	49.17	49.36	48.54	48.74	18,855,896	-0.36(-0.74%)
Dec 06, 2018	48.64	49.17	48.10	49.10	30,254,628	-0.07(-0.15%)
Dec 04, 2018	50.31	50.37	49.12	49.17	16,878,224	-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.