Indicators

Japan Ishares MSCI ETF (NY: EWJ )

67.15 -1.24 (-1.81%)

Streaming Delayed Price Updated: 11:58 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.35	54.59	54.29	54.42	6,883,585	-0.11(-0.20%)
Sep 27, 2018	54.36	54.75	54.34	54.53	8,267,562	-0.14(-0.26%)
Sep 26, 2018	54.68	54.87	54.63	54.68	13,152,787	+0.26(+0.48%)
Sep 25, 2018	54.56	54.60	54.38	54.41	8,280,876	+0.41(+0.75%)
Sep 24, 2018	54.08	54.12	53.97	54.01	7,129,415	-0.24(-0.45%)
Sep 21, 2018	54.09	54.35	54.03	54.25	7,429,633	+0.12(+0.22%)
Sep 20, 2018	54.16	54.24	54.05	54.13	11,419,099	+0.14(+0.27%)
Sep 19, 2018	53.97	54.14	53.94	53.99	13,560,115	+0.19(+0.35%)
Sep 18, 2018	53.44	53.97	53.43	53.80	12,957,428	+1.26(+2.39%)
Sep 17, 2018	52.80	52.86	52.52	52.54	5,435,639	+0.03(+0.05%)
Sep 14, 2018	52.53	52.60	52.38	52.52	10,292,232	+0.59(+1.13%)
Sep 13, 2018	52.18	52.20	51.87	51.93	5,332,499	+0.40(+0.77%)
Sep 12, 2018	51.40	51.57	51.28	51.53	5,684,006	+0.10(+0.19%)
Sep 11, 2018	51.22	51.49	51.22	51.43	5,164,812	+0.11(+0.21%)
Sep 10, 2018	51.40	51.46	51.25	51.32	5,339,190	+0.12(+0.23%)
Sep 07, 2018	51.28	51.38	51.11	51.21	7,099,171	-0.32(-0.61%)
Sep 06, 2018	51.35	51.52	51.22	51.52	7,032,568	+0.12(+0.23%)
Sep 05, 2018	51.42	51.48	51.27	51.40	12,481,779	-0.55(-1.06%)

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.