Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.54 -0.20 (-0.30%)

Streaming Delayed Price Updated: 1:28 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.17	44.18	43.94	43.99	10,864,762	-0.07(-0.16%)
Nov 29, 2016	44.00	44.25	43.94	44.06	11,926,628	+0.04(+0.10%)
Nov 28, 2016	43.90	44.05	43.88	44.01	10,581,012	+0.38(+0.87%)
Nov 25, 2016	43.58	43.66	43.53	43.63	9,262,175	-0.37(-0.84%)
Nov 23, 2016		44.00	44.00	44.00	0	+0.00(+0.00%)
Nov 22, 2016	44.01	44.04	43.81	44.00	10,687,630	+0.11(+0.24%)
Nov 21, 2016	43.71	43.93	43.71	43.90	6,177,920	+0.35(+0.81%)
Nov 18, 2016	43.61	43.66	43.51	43.55	9,148,366	-0.66(-1.50%)
Nov 17, 2016	43.87	44.22	43.86	44.21	18,381,562	+0.65(+1.50%)
Nov 16, 2016	43.69	43.79	43.55	43.55	16,367,923	-0.21(-0.48%)
Nov 15, 2016	43.61	43.83	43.60	43.77	17,536,770	+0.07(+0.16%)
Nov 14, 2016	43.61	43.70	43.47	43.69	11,610,045	+0.05(+0.12%)
Nov 11, 2016	43.58	43.70	43.47	43.64	8,455,758	+0.06(+0.14%)
Nov 10, 2016	43.64	43.80	43.31	43.58	22,724,082	+0.04(+0.08%)
Nov 09, 2016	43.42	43.84	43.35	43.55	22,030,952	-0.37(-0.84%)
Nov 08, 2016	43.73	44.08	43.69	43.92	12,677,028	-0.05(-0.12%)

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.