Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.97 +0.91 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.79	49.65	48.42	49.61	36,972,324	-0.06(-0.11%)
Feb 27, 2020	50.33	50.85	49.67	49.67	33,153,534	-1.76(-3.42%)
Feb 26, 2020	51.59	51.94	51.32	51.43	24,754,060	+0.25(+0.49%)
Feb 25, 2020	51.90	51.98	50.95	51.17	23,661,312	-0.08(-0.16%)
Feb 24, 2020	51.17	51.71	51.14	51.26	20,950,956	-1.79(-3.37%)
Feb 21, 2020	53.14	53.18	52.89	53.05	15,122,791	-0.45(-0.84%)
Feb 20, 2020	53.52	53.59	53.11	53.50	17,977,748	-0.35(-0.64%)
Feb 19, 2020	54.09	54.14	53.84	53.84	7,744,720	-0.09(-0.17%)
Feb 18, 2020	54.03	54.17	53.89	53.94	18,969,578	-0.82(-1.49%)
Feb 14, 2020	54.93	54.93	54.70	54.75	12,439,011	-0.41(-0.75%)
Feb 13, 2020	55.22	55.41	55.15	55.16	8,968,140	-0.49(-0.88%)
Feb 12, 2020	55.71	55.77	55.64	55.65	12,513,328	-0.27(-0.49%)
Feb 11, 2020	56.07	56.18	55.86	55.92	10,123,574	+0.28(+0.51%)
Feb 10, 2020	55.48	55.70	55.48	55.64	8,018,288	-0.07(-0.12%)
Feb 07, 2020	55.91	55.98	55.71	55.71	6,934,486	-0.54(-0.97%)
Feb 06, 2020	56.20	56.27	56.06	56.25	10,231,817	+0.42(+0.75%)
Feb 05, 2020	55.81	55.91	55.65	55.83	9,450,268	+0.50(+0.90%)
Feb 04, 2020	55.31	55.45	55.26	55.33	8,502,688	+0.82(+1.51%)

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.