Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	65.15	65.17	64.48	64.69	20,040,740	-0.94(-1.43%)
Feb 25, 2021	66.72	66.84	65.43	65.63	11,534,925	-1.15(-1.72%)
Feb 24, 2021	66.26	66.91	66.12	66.78	7,420,491	-0.56(-0.83%)
Feb 23, 2021	67.22	67.54	66.71	67.34	7,189,461	-0.15(-0.22%)
Feb 22, 2021	67.30	67.85	67.28	67.49	6,389,763	-0.16(-0.24%)
Feb 19, 2021	67.50	67.78	67.43	67.65	4,730,784	+0.42(+0.62%)
Feb 18, 2021	67.00	67.29	66.79	67.23	6,110,562	-0.82(-1.20%)
Feb 17, 2021	67.91	68.18	67.70	68.05	8,005,912	-0.09(-0.14%)
Feb 16, 2021	68.31	68.54	68.10	68.14	5,571,533	+0.29(+0.43%)
Feb 12, 2021	67.40	67.85	67.40	67.85	4,096,582	+0.42(+0.62%)
Feb 11, 2021	67.35	67.46	67.12	67.43	4,490,311	+0.35(+0.52%)
Feb 10, 2021	67.36	67.42	66.80	67.08	5,486,563	-0.12(-0.18%)
Feb 09, 2021	67.06	67.33	66.99	67.20	4,255,078	+0.36(+0.54%)
Feb 08, 2021	66.88	66.94	66.71	66.84	6,725,959	+1.18(+1.79%)
Feb 05, 2021	65.66	65.73	65.45	65.67	4,333,221	+0.51(+0.79%)
Feb 04, 2021	64.79	65.17	64.76	65.16	4,652,983	+0.08(+0.12%)
Feb 03, 2021	65.00	65.18	64.91	65.08	10,068,314	+0.38(+0.59%)
Feb 02, 2021	64.40	64.76	64.26	64.70	7,665,940	+0.51(+0.80%)

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.