Indicators

Japan Ishares MSCI ETF (NY: EWJ )

69.22 +0.49 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.98	55.07	54.96	55.01	4,006,397	-0.53(-0.95%)
Nov 27, 2019	55.48	55.55	55.46	55.54	7,449,001	+0.11(+0.20%)
Nov 26, 2019	55.37	55.47	55.30	55.43	5,981,301	-0.09(-0.17%)
Nov 25, 2019	55.38	55.52	55.37	55.52	7,425,028	+0.38(+0.69%)
Nov 22, 2019	55.13	55.19	55.02	55.14	4,234,766	+0.04(+0.07%)
Nov 21, 2019	55.09	55.13	54.93	55.11	3,425,053	+0.06(+0.10%)
Nov 20, 2019	55.09	55.23	54.85	55.05	8,047,213	-0.17(-0.30%)
Nov 19, 2019	55.31	55.35	55.07	55.22	4,293,810	-0.18(-0.32%)
Nov 18, 2019	55.25	55.41	55.15	55.39	4,677,239	+0.05(+0.08%)
Nov 15, 2019	55.15	55.35	55.14	55.35	5,477,508	+0.32(+0.59%)
Nov 14, 2019	54.81	55.03	54.81	55.02	6,694,554	-0.24(-0.44%)
Nov 13, 2019	54.97	55.31	54.97	55.26	7,875,717	-0.19(-0.35%)
Nov 12, 2019	55.46	55.57	55.35	55.46	4,969,718	+0.12(+0.22%)
Nov 11, 2019	55.11	55.38	55.11	55.34	2,785,277	-0.14(-0.25%)
Nov 08, 2019	55.25	55.49	55.13	55.48	7,678,342	-0.03(-0.05%)
Nov 07, 2019	55.62	55.68	55.49	55.50	9,928,975	+0.32(+0.59%)
Nov 06, 2019	55.20	55.28	55.11	55.18	14,668,859	-0.12(-0.22%)
Nov 05, 2019	55.31	55.39	55.16	55.30	8,407,987	+0.07(+0.13%)
Nov 04, 2019	55.17	55.25	55.10	55.23	8,873,327	+0.37(+0.67%)

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.