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, 2018	55.73	55.77	55.18	55.19	12,765,026	-0.49(-0.88%)
Feb 27, 2018	56.19	56.32	55.66	55.67	10,177,006	-0.77(-1.36%)
Feb 26, 2018	56.03	56.45	55.97	56.44	11,782,010	+0.72(+1.30%)
Feb 23, 2018	55.34	55.72	55.24	55.72	8,670,859	+0.80(+1.46%)
Feb 22, 2018			54.80	54.91	10,872,773	+0.25(+0.46%)
Feb 21, 2018	55.20	55.46	54.65	54.66	7,325,452	-0.55(-1.00%)
Feb 20, 2018	55.36	55.58	55.12	55.21	8,710,803	-0.45(-0.81%)
Feb 16, 2018		55.66	55.66	55.66	0	+0.84(+1.53%)
Feb 15, 2018	54.88	54.93	54.39	54.82	11,486,309	+0.26(+0.48%)
Feb 14, 2018	53.36	54.59	53.29	54.56	20,502,296	+0.81(+1.51%)
Feb 13, 2018	53.37	53.85	53.31	53.75	12,975,432	-0.67(-1.23%)
Feb 12, 2018	53.90	54.59	53.73	54.42	12,859,862	+1.04(+1.95%)
Feb 09, 2018	53.78	53.88	52.03	53.38	33,237,198	+0.53(+1.01%)
Feb 08, 2018	54.51	54.53	52.84	52.85	22,649,324	-1.62(-2.97%)
Feb 07, 2018	54.71	55.21	54.45	54.46	17,010,606	-0.49(-0.89%)
Feb 06, 2018	53.97	55.08	53.88	54.95	42,781,360	+0.84(+1.54%)
Feb 05, 2018	55.22	55.56	53.51	54.11	29,805,656	-2.20(-3.91%)
Feb 02, 2018	56.86	56.90	56.31	56.32	10,300,302	-0.84(-1.47%)

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.