Japan Ishares MSCI ETF (NY: EWJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	68.74	68.87	68.31	68.61	7,618,873	+0.45(+0.66%)
Feb 28, 2024	68.17	68.32	68.09	68.17	7,713,703	-0.51(-0.74%)
Feb 27, 2024	68.57	68.75	68.53	68.67	8,630,543	+0.18(+0.26%)
Feb 26, 2024	68.76	68.76	68.39	68.49	7,430,630	-0.01(-0.01%)
Feb 23, 2024	68.49	68.71	68.46	68.50	6,636,867	+0.11(+0.16%)
Feb 22, 2024	68.28	68.46	68.14	68.39	8,206,859	+1.10(+1.64%)
Feb 21, 2024	67.28	67.48	67.07	67.29	5,589,264	-0.14(-0.21%)
Feb 20, 2024	67.48	67.58	67.17	67.43	6,095,509	+0.30(+0.44%)
Feb 16, 2024	67.08	67.44	66.94	67.13	12,533,079	-0.01(-0.01%)
Feb 15, 2024	66.71	67.20	66.68	67.14	8,320,146	+0.64(+0.96%)
Feb 14, 2024	66.30	66.53	66.16	66.51	7,435,760	+0.26(+0.39%)
Feb 13, 2024	66.66	66.75	66.02	66.25	6,548,765	-0.23(-0.34%)
Feb 12, 2024	66.30	66.71	66.28	66.48	4,854,842	+0.34(+0.51%)
Feb 09, 2024	65.86	66.16	65.79	66.14	7,114,381	+0.24(+0.36%)
Feb 08, 2024	65.81	65.91	65.48	65.90	6,427,134	-0.17(-0.26%)
Feb 07, 2024	66.03	66.15	65.92	66.07	9,540,932	+0.38(+0.57%)
Feb 06, 2024	65.33	65.69	65.32	65.69	9,361,034	-0.01(-0.02%)
Feb 05, 2024	65.77	65.92	65.44	65.70	9,845,429	-0.32(-0.48%)
Feb 02, 2024	65.80	66.04	65.60	66.02	8,536,063	-0.41(-0.61%)
Feb 01, 2024	66.05	66.45	65.80	66.43	8,371,204	+0.70(+1.07%)
Jan 31, 2024	66.06	66.42	65.58	65.72	11,926,903	+0.28(+0.42%)
Jan 30, 2024	65.54	65.59	65.33	65.45	8,507,858	-0.24(-0.36%)
Jan 29, 2024	65.39	65.80	65.27	65.68	8,632,020	+0.77(+1.19%)
Jan 26, 2024	64.92	65.14	64.83	64.91	6,346,329	-0.53(-0.80%)
Jan 25, 2024	65.73	65.73	65.23	65.44	11,090,419	-0.25(-0.38%)
Jan 24, 2024	65.84	66.07	65.64	65.68	16,112,799	+0.08(+0.12%)
Jan 23, 2024	65.42	65.64	65.30	65.61	7,644,056	-0.59(-0.88%)
Jan 22, 2024	66.07	66.36	66.00	66.19	8,755,130	+0.77(+1.18%)
Jan 19, 2024	65.08	65.42	64.80	65.42	11,268,686	+0.17(+0.26%)
Jan 18, 2024	64.91	65.26	64.87	65.25	11,220,628	+0.61(+0.94%)
Jan 17, 2024	64.47	64.66	64.28	64.64	10,712,667	-0.81(-1.24%)
Jan 16, 2024	66.02	66.09	65.31	65.46	12,075,520	-0.49(-0.74%)
Jan 12, 2024	66.05	66.30	65.85	65.94	9,295,215	+0.63(+0.96%)
Jan 11, 2024	65.31	65.42	64.78	65.32	9,272,272	+0.58(+0.89%)
Jan 10, 2024	64.75	64.93	64.64	64.74	11,917,239	+1.14(+1.79%)
Jan 09, 2024	63.57	63.76	63.50	63.60	5,254,808	-0.39(-0.60%)
Jan 08, 2024	63.21	64.01	63.10	63.99	5,827,062	+0.92(+1.46%)
Jan 05, 2024	63.09	63.72	62.99	63.06	6,555,678	+0.47(+0.75%)
Jan 04, 2024	62.59	62.98	62.55	62.60	3,676,488	-0.15(-0.24%)
Jan 03, 2024	62.84	63.03	62.51	62.75	8,009,422	-0.35(-0.55%)
Jan 02, 2024	63.10	63.48	62.97	63.09	6,878,175	-0.58(-0.90%)
Dec 29, 2023	63.64	63.80	63.49	63.67	7,290,114	+0.10(+0.16%)
Dec 28, 2023	63.59	63.79	63.52	63.57	4,173,036	+0.38(+0.60%)
Dec 27, 2023	62.93	63.23	62.92	63.19	4,306,661	+0.35(+0.55%)
Dec 26, 2023	62.65	62.95	62.60	62.85	3,972,062	-0.02(-0.03%)
Dec 22, 2023	62.85	63.13	62.73	62.87	4,533,268	+0.20(+0.32%)
Dec 21, 2023	62.27	62.70	62.25	62.67	5,785,341	+1.07(+1.74%)
Dec 20, 2023	62.27	62.32	61.48	61.59	11,570,097	-0.31(-0.51%)
Dec 19, 2023	62.01	62.24	61.76	61.91	6,103,433	+0.19(+0.30%)
Dec 18, 2023	61.85	61.90	61.54	61.72	5,125,575	-0.12(-0.19%)
Dec 15, 2023	62.34	62.37	61.79	61.84	7,439,910	-0.54(-0.86%)
Dec 14, 2023	62.18	62.58	62.09	62.38	12,967,830	-0.28(-0.45%)
Dec 13, 2023	61.63	62.70	61.45	62.66	5,775,291	+0.94(+1.52%)
Dec 12, 2023	61.46	61.74	61.31	61.72	3,201,355	-0.09(-0.14%)
Dec 11, 2023	61.65	61.87	61.61	61.81	5,557,131	+0.35(+0.57%)
Dec 08, 2023	61.16	61.51	61.10	61.46	6,048,786	-0.36(-0.59%)
Dec 07, 2023	61.44	62.20	61.17	61.82	8,956,501	+0.47(+0.77%)
Dec 06, 2023	61.77	61.84	61.33	61.35	6,613,678	+0.64(+1.05%)
Dec 05, 2023	60.76	60.93	60.66	60.71	3,900,289	-0.23(-0.37%)
Dec 04, 2023	61.01	61.23	60.81	60.94	4,628,816	-0.94(-1.52%)

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.