Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.06 -0.77 (-1.12%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.24	61.31	60.35	60.37	14,125,475	-1.73(-2.78%)
Nov 27, 2020	62.00	62.22	61.93	62.10	6,389,475	+0.88(+1.44%)
Nov 25, 2020	60.95	61.40	60.75	61.22	7,948,076	-0.44(-0.71%)
Nov 24, 2020	61.52	61.76	61.35	61.66	7,690,984	+0.92(+1.51%)
Nov 23, 2020	61.15	61.26	60.67	60.74	6,366,321	+0.04(+0.06%)
Nov 20, 2020	60.37	60.77	60.29	60.70	9,222,665	+0.68(+1.12%)
Nov 19, 2020	59.72	60.06	59.62	60.03	7,351,801	+0.39(+0.66%)
Nov 18, 2020	59.91	60.20	59.62	59.63	5,654,699	-0.40(-0.67%)
Nov 17, 2020	59.91	60.25	59.86	60.04	12,606,536	-0.23(-0.39%)
Nov 16, 2020	60.21	60.28	59.89	60.27	7,876,298	+0.84(+1.42%)
Nov 13, 2020	58.72	59.54	58.63	59.43	8,151,674	+0.83(+1.42%)
Nov 12, 2020	58.76	59.04	58.51	58.59	10,603,974	-0.92(-1.54%)
Nov 11, 2020	59.47	59.65	59.30	59.51	9,483,494	+0.36(+0.60%)
Nov 10, 2020	58.99	59.61	58.83	59.16	8,569,724	-0.23(-0.38%)
Nov 09, 2020	60.36	60.43	59.33	59.38	15,500,521	+1.70(+2.94%)
Nov 06, 2020	57.77	57.92	57.54	57.68	5,658,914	+0.05(+0.08%)
Nov 05, 2020	57.51	57.67	57.25	57.64	12,105,975	+1.39(+2.47%)
Nov 04, 2020	55.96	56.68	55.85	56.25	9,164,573	-0.09(-0.17%)
Nov 03, 2020	56.00	56.54	55.97	56.34	7,754,293	+1.16(+2.11%)

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.