Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.87	61.36	60.73	60.92	8,098,455	-0.59(-0.96%)
Feb 25, 2022	60.73	61.52	60.86	61.51	12,009,699	+1.39(+2.32%)
Feb 24, 2022	59.22	60.13	58.88	60.11	16,729,677	-0.35(-0.58%)
Feb 23, 2022	61.36	61.41	60.35	60.46	11,218,882	-0.63(-1.03%)
Feb 22, 2022	61.21	61.56	60.89	61.09	9,778,539	-0.49(-0.80%)
Feb 18, 2022				61.58	0	-0.10(-0.16%)
Feb 17, 2022	62.12	62.18	61.61	61.68	5,979,592	-0.92(-1.47%)
Feb 16, 2022	62.21	62.73	62.20	62.60	4,824,994	+0.01(+0.02%)
Feb 15, 2022	62.22	62.65	62.22	62.59	4,211,637	+0.69(+1.11%)
Feb 14, 2022	61.98	62.08	61.60	61.90	7,561,320	+0.00(+0.00%)
Feb 11, 2022	62.43	62.64	61.81	61.90	11,968,026	-0.50(-0.81%)
Feb 10, 2022	62.32	63.16	62.31	62.41	5,123,327	-1.01(-1.59%)
Feb 09, 2022	63.20	63.42	63.10	63.41	3,714,256	+0.86(+1.38%)
Feb 08, 2022	62.23	62.62	62.14	62.55	4,798,892	+0.36(+0.58%)
Feb 07, 2022	62.30	62.57	62.15	62.19	4,810,420	+0.04(+0.06%)
Feb 04, 2022	61.81	62.40	61.72	62.15	4,993,997	+0.48(+0.78%)
Feb 03, 2022	62.16	62.40	61.61	61.67	5,772,983	-1.32(-2.09%)
Feb 02, 2022	63.08	63.17	62.71	62.99	3,737,440	+0.95(+1.53%)

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.