Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.79	54.47	53.66	54.45	4,629,154	+0.50(+0.93%)
Jul 28, 2022	53.75	54.03	53.39	53.94	4,038,709	+0.44(+0.82%)
Jul 27, 2022	52.92	53.57	52.81	53.50	3,939,659	+1.06(+2.02%)
Jul 26, 2022	52.79	52.87	52.43	52.45	3,291,698	-0.58(-1.10%)
Jul 25, 2022	53.02	53.10	52.85	53.03	2,632,726	-0.01(-0.02%)
Jul 22, 2022	53.33	53.56	52.84	53.04	4,620,666	+0.16(+0.31%)
Jul 21, 2022	52.27	52.89	52.27	52.87	3,164,434	+0.66(+1.26%)
Jul 20, 2022	52.27	52.44	52.07	52.22	3,136,495	+0.22(+0.43%)
Jul 19, 2022	51.72	52.03	51.71	51.99	3,237,559	+0.74(+1.44%)
Jul 18, 2022	51.55	51.72	51.20	51.26	3,338,465	+0.10(+0.19%)
Jul 15, 2022	50.88	51.17	50.72	51.16	5,654,764	+0.53(+1.05%)
Jul 14, 2022	50.23	50.69	49.99	50.62	4,383,778	-0.50(-0.99%)
Jul 13, 2022	50.67	51.26	50.61	51.13	2,992,724	-0.27(-0.53%)
Jul 12, 2022	51.24	51.67	51.24	51.40	3,173,410	+0.02(+0.04%)
Jul 11, 2022	51.72	51.77	51.32	51.38	2,314,142	-0.71(-1.36%)
Jul 08, 2022	51.86	52.21	51.75	52.09	3,325,707	+0.26(+0.51%)
Jul 07, 2022	51.52	51.87	51.52	51.83	4,148,040	+0.73(+1.42%)
Jul 06, 2022	51.13	51.18	50.80	51.10	4,540,298	-0.01(-0.02%)
Jul 05, 2022	50.62	51.14	50.48	51.11	5,746,490	-0.33(-0.64%)
Jul 01, 2022	50.75	51.47	50.70	51.44	5,161,979	+0.21(+0.42%)
Jun 30, 2022	50.72	51.27	50.52	51.23	7,173,060	-0.08(-0.15%)
Jun 29, 2022	51.41	51.49	51.15	51.30	3,792,876	-0.23(-0.45%)
Jun 28, 2022	52.28	52.42	51.50	51.54	4,845,980	-0.08(-0.15%)
Jun 27, 2022	51.78	51.87	51.56	51.61	4,685,071	-0.46(-0.88%)
Jun 24, 2022	51.41	52.11	51.41	52.07	5,629,519	+1.01(+1.97%)
Jun 23, 2022	51.01	51.22	50.70	51.06	4,282,162	+0.31(+0.61%)
Jun 22, 2022	50.54	51.10	50.53	50.75	4,165,176	-0.25(-0.49%)
Jun 21, 2022	50.84	51.15	50.84	51.00	4,496,326	+0.52(+1.04%)
Jun 17, 2022	50.54	50.76	50.16	50.48	7,207,319	-0.56(-1.10%)
Jun 16, 2022	50.93	51.38	50.66	51.04	6,554,173	-0.82(-1.59%)
Jun 15, 2022	51.33	52.10	50.88	51.87	12,843,089	+0.57(+1.12%)
Jun 14, 2022	51.68	51.85	50.91	51.29	6,037,282	-0.35(-0.68%)
Jun 13, 2022	52.22	52.39	51.52	51.64	7,053,165	-1.48(-2.79%)
Jun 10, 2022	53.61	53.68	53.04	53.13	13,397,312	-0.98(-1.81%)
Jun 09, 2022	54.78	54.93	54.08	54.11	3,916,660	-0.39(-0.72%)
Jun 08, 2022	54.62	54.85	54.44	54.50	3,131,748	-0.72(-1.30%)
Jun 07, 2022	54.57	55.22	54.57	55.22	2,395,632	+0.17(+0.31%)
Jun 06, 2022	55.44	55.53	54.92	55.05	3,708,947	+0.30(+0.54%)
Jun 03, 2022	54.96	55.04	54.68	54.75	3,269,121	-1.16(-2.08%)
Jun 02, 2022	55.47	55.92	55.21	55.91	3,205,345	+0.57(+1.02%)
Jun 01, 2022	56.04	56.11	55.18	55.34	5,168,906	+0.03(+0.05%)
May 31, 2022	55.52	55.65	55.22	55.31	4,884,559	-0.71(-1.27%)
May 27, 2022	55.77	56.06	55.74	56.02	2,653,159	+0.34(+0.60%)
May 26, 2022	55.27	55.83	55.27	55.69	3,178,929	+0.43(+0.78%)
May 25, 2022	54.83	55.41	54.83	55.26	3,045,477	+0.12(+0.21%)
May 24, 2022	55.10	55.28	54.90	55.14	5,899,498	-0.21(-0.38%)
May 23, 2022	55.13	55.51	55.11	55.35	7,525,283	+0.53(+0.96%)
May 20, 2022	54.98	55.00	54.22	54.82	10,389,459	+0.69(+1.28%)
May 19, 2022	53.87	54.42	53.87	54.13	8,129,816	+0.46(+0.86%)
May 18, 2022	54.25	54.35	53.56	53.67	5,633,126	-0.52(-0.96%)
May 17, 2022	54.01	54.22	53.88	54.19	4,866,293	+0.39(+0.73%)
May 16, 2022	53.78	54.01	53.62	53.80	4,099,974	-0.29(-0.53%)
May 13, 2022	53.74	54.11	53.70	54.08	5,607,281	+1.09(+2.07%)
May 12, 2022	52.90	53.33	52.63	52.99	8,915,831	+0.59(+1.12%)
May 11, 2022	52.72	53.33	52.38	52.40	10,108,696	-0.58(-1.09%)
May 10, 2022	53.47	53.56	52.69	52.98	7,649,853	+0.08(+0.15%)
May 09, 2022	53.39	53.47	52.81	52.90	9,508,021	-1.54(-2.82%)
May 06, 2022	54.38	54.69	54.07	54.44	13,263,094	+0.21(+0.39%)
May 05, 2022	55.13	55.18	53.88	54.23	13,755,222	-1.53(-2.74%)
May 04, 2022	54.79	55.89	54.18	55.76	9,144,138	+0.97(+1.77%)
May 03, 2022	54.56	54.96	54.40	54.79	7,884,356	+0.43(+0.80%)