Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.73 +0.46 (+0.67%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.70	54.98	54.62	54.77	4,957,168	-0.21(-0.37%)
Feb 27, 2023	55.02	55.10	54.85	54.97	2,151,843	+0.52(+0.95%)
Feb 24, 2023	54.39	54.64	54.28	54.45	3,876,444	-0.82(-1.49%)
Feb 23, 2023	54.91	55.29	54.71	55.28	2,936,730	+0.55(+1.00%)
Feb 22, 2023	55.03	55.05	54.60	54.73	2,867,845	-0.41(-0.75%)
Feb 21, 2023	55.36	55.54	55.11	55.14	3,315,450	-0.69(-1.23%)
Feb 17, 2023	55.64	55.90	55.46	55.82	2,015,006	-0.02(-0.03%)
Feb 16, 2023	55.62	56.13	55.56	55.84	3,448,901	-0.19(-0.33%)
Feb 15, 2023	55.78	56.04	55.71	56.03	3,560,578	-0.56(-0.99%)
Feb 14, 2023	56.28	56.90	56.17	56.59	4,435,228	-0.28(-0.50%)
Feb 13, 2023	56.32	56.87	56.28	56.87	4,175,073	-0.03(-0.05%)
Feb 10, 2023	57.01	57.09	56.71	56.90	3,022,396	+0.32(+0.57%)
Feb 09, 2023	57.33	57.35	56.49	56.58	3,828,334	+0.06(+0.10%)
Feb 08, 2023	56.72	56.80	56.42	56.52	3,534,792	-0.63(-1.10%)
Feb 07, 2023	56.33	57.16	56.17	57.15	4,340,713	+0.82(+1.46%)
Feb 06, 2023	56.26	56.38	55.95	56.32	2,769,403	-0.52(-0.91%)
Feb 03, 2023	56.93	57.26	56.63	56.84	4,717,618	-0.66(-1.14%)
Feb 02, 2023	57.76	57.77	57.19	57.50	5,204,801	-0.14(-0.24%)

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.