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 (%)
Jun 28, 2019	50.63	50.64	50.49	50.52	8,231,764	+0.20(+0.40%)
Jun 27, 2019	50.32	50.45	50.31	50.32	3,137,159	+0.20(+0.41%)
Jun 26, 2019	50.29	50.31	50.10	50.12	3,380,703	-0.07(-0.15%)
Jun 25, 2019	50.52	50.56	50.19	50.19	4,923,616	-0.22(-0.44%)
Jun 24, 2019	50.39	50.45	50.32	50.41	5,002,511	+0.00(+0.00%)
Jun 21, 2019	50.44	50.58	50.39	50.41	5,954,664	-0.50(-0.98%)
Jun 20, 2019	50.99	51.02	50.64	50.91	6,320,770	+0.49(+0.97%)
Jun 19, 2019	50.21	50.48	50.14	50.42	7,996,015	+0.44(+0.89%)
Jun 18, 2019	49.63	50.01	49.63	49.98	8,445,999	+0.30(+0.60%)
Jun 17, 2019	49.66	49.74	49.64	49.68	4,447,784	+0.15(+0.29%)
Jun 14, 2019	49.56	49.58	49.45	49.54	5,238,073	-0.13(-0.26%)
Jun 13, 2019	49.79	49.83	49.52	49.66	4,807,584	-0.06(-0.11%)
Jun 12, 2019	50.00	50.06	49.70	49.72	6,055,693	-0.56(-1.11%)
Jun 11, 2019	50.42	50.44	50.22	50.28	3,877,352	+0.17(+0.33%)
Jun 10, 2019	50.11	50.23	50.08	50.11	3,125,157	+0.23(+0.46%)
Jun 07, 2019	49.62	49.91	49.60	49.88	6,853,721	+0.60(+1.21%)
Jun 06, 2019	49.28	49.38	49.19	49.29	5,463,992	+0.05(+0.11%)
Jun 05, 2019	49.44	49.45	49.12	49.23	5,542,192	+0.03(+0.06%)
Jun 04, 2019	48.72	49.24	48.65	49.21	8,860,052	+0.56(+1.15%)

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.