Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.27 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2017	46.30	46.32	46.24	46.26	7,046,567	-0.22(-0.48%)
Apr 27, 2017	46.50	46.53	46.39	46.48	7,940,182	+0.04(+0.08%)
Apr 26, 2017	46.46	46.58	46.43	46.44	8,418,627	+0.05(+0.12%)
Apr 25, 2017	46.43	46.51	46.37	46.39	4,079,322	+0.17(+0.37%)
Apr 24, 2017	46.22	46.25	46.13	46.22	5,737,422	+0.32(+0.70%)
Apr 21, 2017	45.89	45.94	45.85	45.90	7,192,774	+0.17(+0.37%)
Apr 20, 2017	45.66	45.77	45.65	45.73	12,536,846	+0.28(+0.61%)
Apr 19, 2017	45.59	45.61	45.40	45.45	4,803,586	-0.03(-0.06%)
Apr 18, 2017	45.45	45.48	45.36	45.48	6,116,705	-0.14(-0.31%)
Apr 17, 2017	45.55	45.67	45.52	45.62	5,721,621	+0.48(+1.07%)
Apr 13, 2017	45.25	45.25	45.11	45.14	4,122,173	-0.38(-0.84%)
Apr 12, 2017	45.46	45.58	45.39	45.52	4,907,847	-0.15(-0.33%)
Apr 11, 2017	45.59	45.69	45.40	45.68	5,557,549	+0.23(+0.51%)
Apr 10, 2017	45.40	45.50	45.35	45.44	3,599,583	-0.11(-0.24%)
Apr 07, 2017	45.57	45.66	45.49	45.55	5,763,339	+0.10(+0.22%)
Apr 06, 2017	45.35	45.46	45.32	45.45	5,049,790	-0.23(-0.51%)
Apr 05, 2017	45.89	45.98	45.69	45.69	9,827,543	-0.32(-0.70%)
Apr 04, 2017	45.92	46.09	45.83	46.01	13,764,183	-0.16(-0.35%)

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.