Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.27 -0.70 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.78	55.01	54.71	54.85	6,830,209	-0.11(-0.20%)
Sep 27, 2018	54.78	55.18	54.76	54.96	8,203,455	-0.15(-0.26%)
Sep 26, 2018	55.10	55.29	55.06	55.10	13,050,800	+0.26(+0.48%)
Sep 25, 2018	54.98	55.03	54.80	54.84	8,216,665	+0.41(+0.75%)
Sep 24, 2018	54.50	54.55	54.39	54.43	7,074,133	-0.25(-0.45%)
Sep 21, 2018	54.51	54.78	54.46	54.68	7,372,023	+0.12(+0.22%)
Sep 20, 2018	54.58	54.67	54.47	54.56	11,330,555	+0.15(+0.27%)
Sep 19, 2018	54.39	54.56	54.37	54.41	13,454,969	+0.19(+0.35%)
Sep 18, 2018	53.86	54.39	53.85	54.22	12,856,955	+1.27(+2.39%)
Sep 17, 2018	53.21	53.27	52.93	52.95	5,393,491	+0.03(+0.05%)
Sep 14, 2018	52.94	53.01	52.79	52.93	10,212,426	+0.59(+1.13%)
Sep 13, 2018	52.59	52.60	52.28	52.33	5,291,151	+0.40(+0.77%)
Sep 12, 2018	51.81	51.97	51.68	51.93	5,639,932	+0.10(+0.19%)
Sep 11, 2018	51.62	51.89	51.62	51.83	5,124,764	+0.11(+0.21%)
Sep 10, 2018	51.81	51.86	51.65	51.72	5,297,790	+0.12(+0.23%)
Sep 07, 2018	51.68	51.78	51.51	51.61	7,044,124	-0.32(-0.61%)
Sep 06, 2018	51.75	51.92	51.62	51.92	6,978,038	+0.12(+0.23%)
Sep 05, 2018	51.82	51.88	51.67	51.81	12,384,994	-0.56(-1.06%)

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.