Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.95 -0.39 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.65	50.67	50.51	50.55	8,228,295	+0.20(+0.40%)
Jun 27, 2019	50.34	50.48	50.33	50.34	3,135,836	+0.20(+0.41%)
Jun 26, 2019	50.31	50.33	50.12	50.14	3,379,278	-0.07(-0.15%)
Jun 25, 2019	50.54	50.58	50.21	50.21	4,921,541	-0.22(-0.44%)
Jun 24, 2019	50.42	50.47	50.34	50.43	5,000,403	+0.00(+0.00%)
Jun 21, 2019	50.46	50.60	50.42	50.43	5,952,154	-0.50(-0.98%)
Jun 20, 2019	51.01	51.04	50.66	50.93	6,318,106	+0.49(+0.97%)
Jun 19, 2019	50.23	50.50	50.16	50.44	7,992,645	+0.44(+0.89%)
Jun 18, 2019	49.65	50.03	49.65	50.00	8,442,439	+0.30(+0.60%)
Jun 17, 2019	49.68	49.76	49.66	49.70	4,445,909	+0.15(+0.29%)
Jun 14, 2019	49.58	49.60	49.47	49.56	5,235,865	-0.13(-0.26%)
Jun 13, 2019	49.81	49.85	49.54	49.69	4,805,558	-0.06(-0.11%)
Jun 12, 2019	50.02	50.08	49.72	49.74	6,053,140	-0.56(-1.11%)
Jun 11, 2019	50.44	50.47	50.24	50.30	3,875,718	+0.17(+0.33%)
Jun 10, 2019	50.13	50.25	50.10	50.14	3,123,839	+0.23(+0.46%)
Jun 07, 2019	49.64	49.93	49.62	49.91	6,850,832	+0.60(+1.21%)
Jun 06, 2019	49.30	49.40	49.21	49.31	5,461,689	+0.05(+0.11%)
Jun 05, 2019	49.46	49.47	49.14	49.25	5,539,856	+0.03(+0.06%)
Jun 04, 2019	48.74	49.26	48.67	49.23	8,856,317	+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.