iShares MSCI Japan ETF (EWJ) Historical Stock Data

68.85 ↑0.39 (0.57%)
As of May 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EWJ is down -0.03% a day on average. There have been 14 days where iShares MSCI Japan ETF closed green and 16 days where EWJ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2869.0868.85↓$0.23 (-0.33%)68.6669.123.29M
2024-05-2468.3568.46↑$0.11 (0.16%)68.2868.563.87M
2024-05-2368.6867.72↓$0.96 (-1.40%)67.5968.714.74M
2024-05-2268.1068.02↓$0.08 (-0.12%)67.9068.274.19M
2024-05-2168.8968.82↓$0.07 (-0.10%)68.6369.022.86M
2024-05-2069.1069.22↑$0.12 (0.17%)69.0869.444.02M
2024-05-1768.7768.73↓$0.04 (-0.06%)68.5968.944.29M
2024-05-1668.9368.27↓$0.66 (-0.96%)68.2568.937.23M
2024-05-1568.6168.97↑$0.36 (0.52%)68.4068.989.20M
2024-05-1467.9768.21↑$0.24 (0.35%)67.8868.224.56M
2024-05-1367.8267.68↓$0.14 (-0.21%)67.5767.904.18M
2024-05-1068.2467.95↓$0.29 (-0.42%)67.8368.274.14M
2024-05-0967.7268.34↑$0.62 (0.92%)67.6868.346.66M
2024-05-0867.7368.04↑$0.31 (0.46%)67.7268.107.13M
2024-05-0769.0268.91↓$0.11 (-0.16%)68.8069.126.95M
2024-05-0669.4769.67↑$0.20 (0.29%)69.4469.733.57M
2024-05-0369.1969.26↑$0.07 (0.10%)68.7769.366.12M
2024-05-0268.3568.47↑$0.12 (0.18%)67.9568.586.60M
2024-05-0167.3467.11↓$0.23 (-0.34%)67.0267.927.69M
2024-04-3067.9867.27↓$0.71 (-1.04%)67.2768.106.08M
2024-04-2967.6267.74↑$0.12 (0.18%)67.4767.986.30M
2024-04-2666.7967.13↑$0.34 (0.51%)66.7967.217.44M
2024-04-2566.0066.56↑$0.56 (0.85%)65.8466.675.22M
2024-04-2467.7867.61↓$0.17 (-0.25%)67.3467.786.19M
2024-04-2366.9367.32↑$0.39 (0.58%)66.9167.427.31M
2024-04-2266.8367.17↑$0.34 (0.51%)66.7267.375.99M
2024-04-1966.7266.49↓$0.23 (-0.34%)66.3566.868.41M
2024-04-1867.1866.89↓$0.29 (-0.43%)66.8167.427.98M
2024-04-1767.3467.09↓$0.25 (-0.37%)66.8567.439.15M
2024-04-1667.9567.81↓$0.14 (-0.21%)67.6368.138.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$EWJ Was last two days consolidation??

0 Like Report
iphonepromax

$EWJ I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
unknownable

$EWJ watch for another rejection up here

0 Like Report