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 (%)
Apr 28, 2023	56.91	57.23	56.75	57.21	9,256,059	-0.46(-0.79%)
Apr 27, 2023	57.27	57.70	57.19	57.66	6,110,188	+0.92(+1.63%)
Apr 26, 2023	57.06	57.08	56.68	56.74	6,486,416	-0.20(-0.36%)
Apr 25, 2023	57.31	57.35	56.92	56.94	5,633,477	-0.40(-0.70%)
Apr 24, 2023	57.12	57.36	57.10	57.34	3,466,230	-0.03(-0.05%)
Apr 21, 2023	57.25	57.39	56.99	57.37	6,662,060	+0.32(+0.56%)
Apr 20, 2023	56.85	57.19	56.85	57.05	3,653,759	+0.18(+0.32%)
Apr 19, 2023	56.81	56.95	56.75	56.87	4,218,561	-0.46(-0.80%)
Apr 18, 2023	57.38	57.45	57.16	57.32	3,227,470	+0.34(+0.60%)
Apr 17, 2023	56.83	57.00	56.73	56.98	2,782,489	+0.17(+0.29%)
Apr 14, 2023	57.07	57.30	56.61	56.82	4,620,773	-0.43(-0.75%)
Apr 13, 2023	56.92	57.32	56.92	57.25	5,003,076	+0.79(+1.39%)
Apr 12, 2023	56.73	56.77	56.35	56.46	3,884,532	+0.18(+0.33%)
Apr 11, 2023	56.27	56.36	56.12	56.27	4,513,906	+0.18(+0.33%)
Apr 10, 2023	55.66	56.09	55.66	56.09	5,599,590	-0.12(-0.21%)
Apr 06, 2023	56.23	56.34	56.06	56.21	6,330,963	-0.24(-0.43%)
Apr 05, 2023	56.59	56.79	56.30	56.45	6,250,459	-0.86(-1.49%)
Apr 04, 2023	57.19	57.45	57.13	57.30	5,839,115	-0.02(-0.03%)

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.