Indicators

Japan Ishares MSCI ETF (NY: EWJ )

66.66 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.51	51.61	50.98	51.52	6,280,253	-0.44(-0.84%)
May 28, 2020	52.18	52.52	51.96	51.96	11,194,090	+0.67(+1.31%)
May 27, 2020	51.35	51.41	50.95	51.29	6,412,948	+0.65(+1.29%)
May 26, 2020	50.55	50.81	50.46	50.64	7,956,136	+1.66(+3.40%)
May 22, 2020	48.88	48.98	48.76	48.98	4,056,386	+0.07(+0.13%)
May 21, 2020	49.21	49.26	48.79	48.91	4,771,748	-0.53(-1.07%)
May 20, 2020	49.55	49.79	49.29	49.44	17,348,314	+0.73(+1.51%)
May 19, 2020	48.90	49.13	48.70	48.71	4,433,502	-0.58(-1.17%)
May 18, 2020	48.74	49.34	48.69	49.28	7,436,067	+1.20(+2.49%)
May 15, 2020	48.00	48.22	47.80	48.08	5,619,513	+0.08(+0.17%)
May 14, 2020	47.53	48.04	47.27	48.00	9,760,882	-0.73(-1.49%)
May 13, 2020	49.03	49.04	48.50	48.73	10,381,191	+0.23(+0.48%)
May 12, 2020	49.05	49.11	48.46	48.49	9,057,615	-0.64(-1.31%)
May 11, 2020	48.97	49.21	48.93	49.13	8,181,867	+0.47(+0.96%)
May 08, 2020	48.53	48.69	48.43	48.67	7,511,074	+0.82(+1.71%)
May 07, 2020	47.87	47.97	47.61	47.85	6,134,304	+0.71(+1.50%)
May 06, 2020	47.88	47.89	47.14	47.14	6,551,703	-0.36(-0.76%)
May 05, 2020	47.62	47.80	47.31	47.51	5,382,134	+0.46(+0.97%)
May 04, 2020	46.67	47.08	46.55	47.05	6,829,173	-0.23(-0.49%)

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.