Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.00	55.09	54.98	55.04	4,004,708	-0.53(-0.95%)
Nov 27, 2019	55.50	55.57	55.48	55.57	7,445,861	+0.11(+0.20%)
Nov 26, 2019	55.39	55.49	55.32	55.45	5,978,780	-0.09(-0.17%)
Nov 25, 2019	55.41	55.55	55.39	55.55	7,421,898	+0.38(+0.69%)
Nov 22, 2019	55.15	55.21	55.04	55.17	4,232,981	+0.04(+0.07%)
Nov 21, 2019	55.11	55.15	54.95	55.13	3,423,609	+0.06(+0.10%)
Nov 20, 2019	55.11	55.25	54.87	55.07	8,043,821	-0.17(-0.30%)
Nov 19, 2019	55.33	55.37	55.09	55.24	4,292,000	-0.18(-0.32%)
Nov 18, 2019	55.27	55.44	55.18	55.42	4,675,267	+0.05(+0.08%)
Nov 15, 2019	55.18	55.37	55.17	55.37	5,475,199	+0.32(+0.59%)
Nov 14, 2019	54.83	55.06	54.83	55.05	6,691,733	-0.24(-0.44%)
Nov 13, 2019	54.99	55.33	54.99	55.29	7,872,398	-0.19(-0.35%)
Nov 12, 2019	55.48	55.59	55.37	55.48	4,967,623	+0.12(+0.22%)
Nov 11, 2019	55.13	55.40	55.13	55.36	2,784,103	-0.14(-0.25%)
Nov 08, 2019	55.27	55.51	55.16	55.50	7,675,106	-0.03(-0.05%)
Nov 07, 2019	55.64	55.70	55.51	55.53	9,924,789	+0.32(+0.59%)
Nov 06, 2019	55.22	55.31	55.13	55.20	14,662,676	-0.12(-0.22%)
Nov 05, 2019	55.33	55.42	55.19	55.32	8,404,443	+0.07(+0.13%)
Nov 04, 2019	55.19	55.27	55.12	55.25	8,869,587	+0.37(+0.67%)
Nov 01, 2019	54.87	55.04	54.80	54.88	7,672,082	+0.54(+0.99%)
Oct 31, 2019	54.25	54.34	54.04	54.34	7,860,583	+0.01(+0.02%)
Oct 30, 2019	54.19	54.34	53.97	54.33	7,341,354	+0.15(+0.27%)
Oct 29, 2019	54.07	54.21	54.06	54.19	6,365,277	+0.23(+0.43%)
Oct 28, 2019	53.78	53.97	53.77	53.95	5,679,104	+0.16(+0.29%)
Oct 25, 2019	53.61	53.85	53.58	53.80	4,808,198	-0.03(-0.05%)
Oct 24, 2019	53.81	53.85	53.63	53.82	4,812,878	+0.03(+0.05%)
Oct 23, 2019	53.67	53.89	53.64	53.80	8,543,741	+0.22(+0.41%)
Oct 22, 2019	53.67	53.79	53.54	53.57	7,527,756	+0.06(+0.12%)
Oct 21, 2019	53.52	53.62	53.47	53.51	4,588,643	+0.38(+0.71%)
Oct 18, 2019	53.04	53.21	52.96	53.13	5,735,111	-0.10(-0.19%)
Oct 17, 2019	53.28	53.36	53.06	53.23	5,219,410	-0.14(-0.26%)
Oct 16, 2019	53.26	53.42	53.22	53.37	4,546,883	-0.11(-0.21%)
Oct 15, 2019	53.13	53.59	53.11	53.48	9,466,337	+0.79(+1.49%)
Oct 14, 2019	52.66	52.83	52.64	52.69	2,520,403	-0.23(-0.44%)
Oct 11, 2019	52.69	53.16	52.66	52.93	15,557,212	+0.65(+1.24%)
Oct 10, 2019	52.07	52.39	52.03	52.28	8,615,715	-0.06(-0.12%)
Oct 09, 2019	52.30	52.39	52.18	52.34	5,086,239	+0.45(+0.87%)
Oct 08, 2019	52.11	52.21	51.87	51.89	7,466,700	-0.31(-0.59%)
Oct 07, 2019	52.28	52.49	52.18	52.19	5,873,039	-0.33(-0.63%)
Oct 04, 2019	52.05	52.55	52.04	52.53	5,660,820	+0.60(+1.16%)
Oct 03, 2019	51.63	51.93	51.43	51.93	10,026,846	+0.26(+0.50%)
Oct 02, 2019	52.00	52.00	51.52	51.67	8,913,980	-0.65(-1.24%)
Oct 01, 2019	52.58	52.59	52.20	52.31	8,892,820	-0.23(-0.44%)
Sep 30, 2019	52.16	52.55	52.09	52.55	5,812,555	+0.24(+0.46%)
Sep 27, 2019	52.53	52.57	52.23	52.31	7,450,396	-0.76(-1.43%)
Sep 26, 2019	53.19	53.20	52.97	53.06	6,884,294	+0.09(+0.17%)
Sep 25, 2019	52.73	53.02	52.62	52.97	6,301,262	+0.21(+0.40%)
Sep 24, 2019	53.09	53.16	52.73	52.76	12,969,056	+0.07(+0.14%)
Sep 23, 2019	52.50	52.75	52.50	52.69	5,722,607	-0.06(-0.11%)
Sep 20, 2019	52.83	52.94	52.68	52.74	7,378,697	-0.12(-0.23%)
Sep 19, 2019	52.83	53.06	52.81	52.86	6,404,229	+0.39(+0.74%)
Sep 18, 2019	52.33	52.50	52.11	52.47	6,852,897	-0.11(-0.21%)
Sep 17, 2019	52.28	52.58	52.26	52.58	7,376,002	+0.19(+0.37%)
Sep 16, 2019	52.50	52.61	52.36	52.39	6,658,823	-0.28(-0.53%)
Sep 13, 2019	52.52	52.76	52.52	52.67	8,635,601	+0.61(+1.17%)
Sep 12, 2019	52.04	52.17	51.88	52.06	10,389,502	+0.34(+0.66%)
Sep 11, 2019	51.71	51.73	51.60	51.71	7,815,518	+0.45(+0.89%)
Sep 10, 2019	51.13	51.26	51.06	51.26	4,516,105	+0.15(+0.29%)
Sep 09, 2019	51.15	51.17	50.99	51.11	16,296,568	+0.33(+0.66%)
Sep 06, 2019	50.69	50.84	50.63	50.78	5,706,172	+0.18(+0.35%)
Sep 05, 2019	50.54	50.75	50.54	50.60	5,807,787	+0.36(+0.72%)
Sep 04, 2019	50.15	50.28	50.09	50.24	3,871,297	+0.28(+0.56%)