Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.92	52.01	51.38	51.93	6,231,556	-0.44(-0.84%)
May 28, 2020	52.59	52.93	52.37	52.37	11,107,292	+0.67(+1.31%)
May 27, 2020	51.75	51.81	51.35	51.69	6,363,222	+0.66(+1.29%)
May 26, 2020	50.94	51.20	50.86	51.04	7,894,444	+1.68(+3.40%)
May 22, 2020	49.27	49.37	49.14	49.36	4,024,933	+0.07(+0.13%)
May 21, 2020	49.59	49.64	49.17	49.29	4,734,748	-0.53(-1.07%)
May 20, 2020	49.94	50.18	49.68	49.83	17,213,796	+0.74(+1.51%)
May 19, 2020	49.28	49.51	49.08	49.09	4,399,124	-0.58(-1.17%)
May 18, 2020	49.12	49.72	49.07	49.67	7,378,407	+1.21(+2.49%)
May 15, 2020	48.37	48.60	48.17	48.46	5,575,940	+0.08(+0.17%)
May 14, 2020	47.91	48.42	47.63	48.37	9,685,196	-0.73(-1.49%)
May 13, 2020	49.41	49.42	48.88	49.11	10,300,696	+0.23(+0.48%)
May 12, 2020	49.43	49.49	48.83	48.87	8,987,382	-0.65(-1.31%)
May 11, 2020	49.35	49.59	49.31	49.52	8,118,425	+0.47(+0.96%)
May 08, 2020	48.91	49.07	48.81	49.05	7,452,833	+0.82(+1.71%)
May 07, 2020	48.24	48.35	47.98	48.22	6,086,739	+0.71(+1.50%)
May 06, 2020	48.25	48.26	47.51	47.51	6,500,901	-0.37(-0.76%)
May 05, 2020	47.99	48.18	47.68	47.88	5,340,401	+0.46(+0.97%)
May 04, 2020	47.03	47.45	46.91	47.42	6,776,220	-0.23(-0.49%)

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.