Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.08 -1.31 (-1.91%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.67	64.83	64.53	64.56	5,074,359	+0.29(+0.45%)
May 27, 2021	64.27	64.41	64.08	64.26	5,833,125	+0.05(+0.07%)
May 26, 2021	64.20	64.33	64.14	64.22	3,309,158	+0.14(+0.22%)
May 25, 2021	64.29	64.32	63.91	64.08	3,605,857	-0.15(-0.23%)
May 24, 2021	64.11	64.30	64.05	64.23	4,296,495	+0.28(+0.44%)
May 21, 2021	63.95	64.08	63.61	63.94	7,530,839	+0.35(+0.55%)
May 20, 2021	63.33	63.80	63.29	63.60	6,665,544	+0.57(+0.91%)
May 19, 2021	62.84	63.28	62.69	63.02	7,534,822	-0.32(-0.51%)
May 18, 2021	63.61	63.75	63.29	63.34	6,588,189	+0.79(+1.26%)
May 17, 2021	62.52	62.62	62.33	62.55	5,303,229	-0.53(-0.84%)
May 14, 2021	62.78	63.10	62.74	63.08	7,215,912	+0.98(+1.58%)
May 13, 2021	61.54	62.20	61.54	62.10	10,063,788	+0.51(+0.83%)
May 12, 2021	62.61	62.82	61.40	61.59	14,813,776	-2.18(-3.42%)
May 11, 2021	63.37	63.88	63.19	63.77	10,579,346	-1.10(-1.70%)
May 10, 2021	65.45	65.50	64.84	64.88	8,841,081	-0.13(-0.20%)
May 07, 2021	64.64	65.07	64.53	65.01	7,857,688	+0.32(+0.49%)
May 06, 2021	64.17	64.70	64.08	64.69	13,036,010	+0.52(+0.81%)
May 05, 2021	64.11	64.39	63.83	64.17	11,057,240	+0.76(+1.20%)
May 04, 2021	63.69	63.84	63.08	63.41	8,511,286	-0.81(-1.26%)

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.