Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.09 -1.30 (-1.91%)

Streaming Delayed Price Updated: 1:44 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.54	61.54		61.54	7,200,801	+1.28(+2.12%)
Jan 28, 2022	59.66	60.26	59.33	60.26	6,774,791	+0.23(+0.38%)
Jan 27, 2022	60.26	60.62	59.80	60.03	7,923,157	-0.86(-1.42%)
Jan 26, 2022	62.03	62.03	60.71	60.89	9,353,555	-0.85(-1.38%)
Jan 25, 2022	61.52	62.14	61.07	61.75	8,710,497	-0.22(-0.36%)
Jan 24, 2022	61.92	62.02	60.86	61.97	14,876,533	-0.27(-0.43%)
Jan 21, 2022	62.90	62.97	62.21	62.24	10,376,477	-0.24(-0.38%)
Jan 20, 2022	62.95	63.41	62.44	62.48	7,184,139	-0.28(-0.44%)
Jan 19, 2022	63.11	63.24	62.69	62.76	14,989,701	-0.79(-1.24%)
Jan 18, 2022	63.67	63.86	63.39	63.54	8,435,903	-1.02(-1.58%)
Jan 14, 2022				64.56	0	-0.08(-0.12%)
Jan 13, 2022	65.29	65.32	64.52	64.64	7,365,628	-0.65(-1.00%)
Jan 12, 2022	65.07	65.34	64.98	65.29	5,621,802	+0.92(+1.43%)
Jan 11, 2022	63.85	64.47	63.66	64.37	6,156,113	+0.50(+0.78%)
Jan 10, 2022	63.82	63.98	63.34	63.87	7,842,199	-0.15(-0.24%)
Jan 07, 2022	63.88	64.15	63.50	64.02	5,006,299	-0.41(-0.64%)
Jan 06, 2022	64.46	64.66	64.27	64.44	7,776,308	-0.48(-0.74%)
Jan 05, 2022	65.66	65.76	64.90	64.92	8,418,152	-0.30(-0.46%)
Jan 04, 2022	65.06	65.29	65.06	65.22	6,033,931	+0.85(+1.31%)

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.