Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.15 -1.24 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.54	51.63	51.01	51.55	6,277,606	-0.44(-0.84%)
May 28, 2020	52.21	52.54	51.98	51.98	11,189,372	+0.67(+1.31%)
May 27, 2020	51.37	51.43	50.97	51.31	6,410,245	+0.65(+1.29%)
May 26, 2020	50.57	50.83	50.49	50.66	7,952,782	+1.67(+3.40%)
May 22, 2020	48.90	49.00	48.78	49.00	4,054,677	+0.07(+0.13%)
May 21, 2020	49.23	49.28	48.81	48.93	4,769,737	-0.53(-1.07%)
May 20, 2020	49.57	49.81	49.31	49.46	17,341,004	+0.73(+1.51%)
May 19, 2020	48.92	49.15	48.72	48.73	4,431,633	-0.58(-1.17%)
May 18, 2020	48.76	49.36	48.71	49.30	7,432,933	+1.20(+2.49%)
May 15, 2020	48.02	48.24	47.82	48.10	5,617,145	+0.08(+0.17%)
May 14, 2020	47.55	48.06	47.29	48.02	9,756,768	-0.73(-1.49%)
May 13, 2020	49.05	49.06	48.52	48.75	10,376,816	+0.23(+0.48%)
May 12, 2020	49.07	49.13	48.48	48.51	9,053,797	-0.64(-1.31%)
May 11, 2020	48.99	49.23	48.95	49.15	8,178,418	+0.47(+0.96%)
May 08, 2020	48.55	48.71	48.45	48.69	7,507,908	+0.82(+1.71%)
May 07, 2020	47.89	47.99	47.63	47.87	6,131,719	+0.71(+1.50%)
May 06, 2020	47.90	47.91	47.16	47.16	6,548,941	-0.36(-0.76%)
May 05, 2020	47.64	47.82	47.33	47.53	5,379,866	+0.46(+0.97%)
May 04, 2020	46.69	47.10	46.57	47.07	6,826,295	-0.23(-0.49%)

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.