Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	70.54	70.87	70.86	70.83	11,403,322	-0.26(-0.36%)
Mar 27, 2024	70.97	71.09	70.75	71.08	8,851,892	+0.31(+0.43%)
Mar 26, 2024	70.96	71.05	70.76	70.78	8,056,665	+0.31(+0.44%)
Mar 25, 2024	70.41	70.65	70.37	70.47	10,480,364	-0.82(-1.16%)
Mar 22, 2024	71.51	71.54	71.21	71.29	5,810,616	-0.01(-0.01%)
Mar 21, 2024	71.15	71.40	71.13	71.30	10,939,785	+0.36(+0.50%)
Mar 20, 2024	70.50	70.99	70.35	70.95	7,362,267	+0.55(+0.78%)
Mar 19, 2024	70.07	70.53	69.98	70.40	7,465,925	+0.27(+0.38%)
Mar 18, 2024	69.98	70.19	69.77	70.13	17,720,748	+1.07(+1.55%)
Mar 15, 2024	68.93	69.13	68.76	69.06	11,770,988	+0.51(+0.74%)
Mar 14, 2024	69.16	69.20	68.32	68.55	10,188,289	-0.31(-0.45%)
Mar 13, 2024	68.69	69.00	68.57	68.86	8,751,322	-0.61(-0.87%)
Mar 12, 2024	69.07	69.52	68.82	69.47	9,895,970	+0.38(+0.55%)
Mar 11, 2024	69.30	69.38	68.93	69.09	18,965,568	-1.57(-2.22%)
Mar 08, 2024	71.15	71.23	70.59	70.66	8,676,947	-0.16(-0.22%)
Mar 07, 2024	70.73	70.91	70.61	70.82	7,388,473	-0.03(-0.04%)
Mar 06, 2024	70.82	71.11	70.64	70.85	8,707,678	+1.06(+1.52%)
Mar 05, 2024	70.10	70.25	69.65	69.78	9,913,084	+0.38(+0.54%)
Mar 04, 2024	69.49	69.59	69.32	69.41	6,296,180	-0.41(-0.58%)

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.