Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.72 +0.45 (+0.65%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.28	46.30	46.22	46.24	7,049,538	-0.22(-0.48%)
Apr 27, 2017	46.48	46.51	46.37	46.46	7,943,530	+0.04(+0.08%)
Apr 26, 2017	46.44	46.56	46.41	46.42	8,422,176	+0.05(+0.12%)
Apr 25, 2017	46.41	46.49	46.35	46.37	4,081,042	+0.17(+0.37%)
Apr 24, 2017	46.20	46.23	46.11	46.20	5,739,842	+0.32(+0.70%)
Apr 21, 2017	45.87	45.92	45.83	45.88	7,195,807	+0.17(+0.37%)
Apr 20, 2017	45.64	45.76	45.63	45.71	12,542,132	+0.28(+0.61%)
Apr 19, 2017	45.57	45.59	45.38	45.43	4,805,611	-0.03(-0.06%)
Apr 18, 2017	45.43	45.46	45.34	45.46	6,119,284	-0.14(-0.31%)
Apr 17, 2017	45.53	45.65	45.51	45.60	5,724,033	+0.48(+1.07%)
Apr 13, 2017	45.23	45.23	45.10	45.12	4,123,911	-0.38(-0.84%)
Apr 12, 2017	45.44	45.56	45.37	45.51	4,909,916	-0.15(-0.33%)
Apr 11, 2017	45.57	45.67	45.39	45.66	5,559,892	+0.23(+0.51%)
Apr 10, 2017	45.38	45.48	45.33	45.43	3,601,101	-0.11(-0.23%)
Apr 07, 2017	45.55	45.64	45.47	45.53	5,765,769	+0.10(+0.22%)
Apr 06, 2017	45.33	45.44	45.30	45.43	5,051,919	-0.23(-0.51%)
Apr 05, 2017	45.87	45.96	45.67	45.67	9,831,686	-0.32(-0.70%)
Apr 04, 2017	45.90	46.07	45.81	45.99	13,769,987	-0.16(-0.35%)

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.