Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.64 +0.58 (+0.85%)

Streaming Delayed Price Updated: 2:32 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.85	43.86	43.62	43.66	10,945,050	-0.07(-0.16%)
Nov 29, 2016	43.68	43.93	43.62	43.73	12,014,763	+0.04(+0.10%)
Nov 28, 2016	43.58	43.72	43.55	43.69	10,659,203	+0.38(+0.87%)
Nov 25, 2016	43.26	43.34	43.21	43.31	9,330,620	-0.37(-0.84%)
Nov 23, 2016		43.68	43.68	43.68	0	+0.00(+0.00%)
Nov 22, 2016	43.69	43.72	43.49	43.68	10,766,610	+0.11(+0.24%)
Nov 21, 2016	43.39	43.61	43.39	43.58	6,223,574	+0.35(+0.81%)
Nov 18, 2016	43.29	43.34	43.19	43.23	9,215,971	-0.66(-1.50%)
Nov 17, 2016	43.55	43.90	43.54	43.88	18,517,398	+0.65(+1.50%)
Nov 16, 2016	43.37	43.47	43.23	43.23	16,488,878	-0.21(-0.48%)
Nov 15, 2016	43.29	43.51	43.28	43.44	17,666,362	+0.07(+0.16%)
Nov 14, 2016	43.29	43.38	43.16	43.37	11,695,841	+0.05(+0.12%)
Nov 11, 2016	43.26	43.38	43.15	43.32	8,518,245	+0.06(+0.14%)
Nov 10, 2016	43.32	43.47	42.99	43.26	22,892,010	+0.03(+0.08%)
Nov 09, 2016	43.10	43.51	43.03	43.23	22,193,756	-0.37(-0.84%)
Nov 08, 2016	43.41	43.76	43.37	43.59	12,770,708	-0.05(-0.12%)

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.