Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.15 -1.24 (-1.81%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	68.74	68.87	68.31	68.61	7,618,873	+0.45(+0.66%)
Feb 28, 2024	68.17	68.32	68.09	68.17	7,713,703	-0.51(-0.74%)
Feb 27, 2024	68.57	68.75	68.53	68.67	8,630,543	+0.18(+0.26%)
Feb 26, 2024	68.76	68.76	68.39	68.49	7,430,630	-0.01(-0.01%)
Feb 23, 2024	68.49	68.71	68.46	68.50	6,636,867	+0.11(+0.16%)
Feb 22, 2024	68.28	68.46	68.14	68.39	8,206,859	+1.10(+1.64%)
Feb 21, 2024	67.28	67.48	67.07	67.29	5,589,264	-0.14(-0.21%)
Feb 20, 2024	67.48	67.58	67.17	67.43	6,095,509	+0.30(+0.44%)
Feb 16, 2024	67.08	67.44	66.94	67.13	12,533,079	-0.01(-0.01%)
Feb 15, 2024	66.71	67.20	66.68	67.14	8,320,146	+0.64(+0.96%)
Feb 14, 2024	66.30	66.53	66.16	66.51	7,435,760	+0.26(+0.39%)
Feb 13, 2024	66.66	66.75	66.02	66.25	6,548,765	-0.23(-0.34%)
Feb 12, 2024	66.30	66.71	66.28	66.48	4,854,842	+0.34(+0.51%)
Feb 09, 2024	65.86	66.16	65.79	66.14	7,114,381	+0.24(+0.36%)
Feb 08, 2024	65.81	65.91	65.48	65.90	6,427,134	-0.17(-0.26%)
Feb 07, 2024	66.03	66.15	65.92	66.07	9,540,932	+0.38(+0.57%)
Feb 06, 2024	65.33	65.69	65.32	65.69	9,361,034	-0.01(-0.02%)
Feb 05, 2024	65.77	65.92	65.44	65.70	9,845,429	-0.32(-0.48%)
Feb 02, 2024	65.80	66.04	65.60	66.02	8,536,063	-0.41(-0.61%)

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.