Japan Ishares MSCI ETF (NY: EWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.14	52.52	52.07	52.52	5,815,006	+0.24(+0.46%)
Sep 27, 2019	52.51	52.55	52.21	52.28	7,453,538	-0.76(-1.43%)
Sep 26, 2019	53.17	53.18	52.95	53.04	6,887,197	+0.09(+0.17%)
Sep 25, 2019	52.71	53.00	52.59	52.95	6,303,919	+0.21(+0.40%)
Sep 24, 2019	53.07	53.14	52.71	52.74	12,974,524	+0.07(+0.14%)
Sep 23, 2019	52.48	52.73	52.48	52.66	5,725,020	-0.06(-0.11%)
Sep 20, 2019	52.81	52.92	52.65	52.72	7,381,808	-0.12(-0.23%)
Sep 19, 2019	52.81	53.04	52.78	52.84	6,406,929	+0.39(+0.74%)
Sep 18, 2019	52.31	52.47	52.09	52.45	6,855,787	-0.11(-0.21%)
Sep 17, 2019	52.26	52.56	52.24	52.56	7,379,113	+0.19(+0.37%)
Sep 16, 2019	52.48	52.59	52.34	52.37	6,661,631	-0.28(-0.53%)
Sep 13, 2019	52.50	52.74	52.50	52.64	8,639,243	+0.61(+1.17%)
Sep 12, 2019	52.01	52.14	51.86	52.03	10,393,883	+0.34(+0.66%)
Sep 11, 2019	51.69	51.71	51.58	51.69	7,818,814	+0.45(+0.89%)
Sep 10, 2019	51.11	51.24	51.03	51.24	4,518,009	+0.15(+0.29%)
Sep 09, 2019	51.13	51.14	50.97	51.09	16,303,440	+0.33(+0.66%)
Sep 06, 2019	50.67	50.82	50.61	50.76	5,708,578	+0.18(+0.35%)
Sep 05, 2019	50.52	50.73	50.52	50.58	5,810,236	+0.36(+0.72%)
Sep 04, 2019	50.13	50.26	50.07	50.22	3,872,929	+0.28(+0.56%)
Sep 03, 2019	49.87	49.97	49.84	49.94	6,667,404	+0.03(+0.06%)
Aug 30, 2019	50.03	50.05	49.75	49.91	7,530,129	+0.16(+0.32%)
Aug 29, 2019	49.84	49.84	49.59	49.76	3,589,203	+0.35(+0.71%)
Aug 28, 2019	49.36	49.55	49.27	49.40	4,016,400	-0.02(-0.04%)
Aug 27, 2019	49.64	49.66	49.40	49.42	5,010,440	-0.16(-0.32%)
Aug 26, 2019	49.70	49.71	49.44	49.58	6,374,718	+0.71(+1.46%)
Aug 23, 2019	49.28	49.57	48.83	48.87	15,262,269	-0.56(-1.12%)
Aug 22, 2019	49.52	49.55	49.24	49.42	4,989,950	-0.07(-0.15%)
Aug 21, 2019	49.57	49.65	49.47	49.50	7,637,644	+0.17(+0.34%)
Aug 20, 2019	49.51	49.51	49.30	49.33	4,753,691	-0.10(-0.21%)
Aug 19, 2019	49.53	49.59	49.43	49.43	3,998,031	-0.01(-0.02%)
Aug 16, 2019	49.15	49.49	49.12	49.44	6,316,554	+0.51(+1.04%)
Aug 15, 2019	49.02	49.10	48.77	48.93	6,573,873	+0.46(+0.95%)
Aug 14, 2019	48.86	48.90	48.44	48.47	10,872,720	-1.20(-2.42%)
Aug 13, 2019	49.25	49.78	49.18	49.67	9,871,762	+0.55(+1.11%)
Aug 12, 2019	49.43	49.47	49.04	49.13	6,151,036	-0.46(-0.93%)
Aug 09, 2019	49.86	49.89	49.42	49.59	7,600,023	-0.53(-1.05%)
Aug 08, 2019	49.63	50.14	49.58	50.12	11,532,731	+0.35(+0.71%)
Aug 07, 2019	49.35	49.83	49.14	49.77	10,088,660	+0.34(+0.69%)
Aug 06, 2019	49.30	49.44	48.98	49.42	10,421,415	+0.62(+1.27%)
Aug 05, 2019	49.42	49.46	48.61	48.80	9,703,478	-1.24(-2.48%)
Aug 02, 2019	50.21	50.24	49.77	50.04	12,274,891	-0.26(-0.52%)
Aug 01, 2019	50.52	50.96	50.10	50.30	17,801,296	-0.01(-0.02%)
Jul 31, 2019	50.52	50.69	49.93	50.31	9,579,344	-0.04(-0.07%)
Jul 30, 2019	50.46	50.49	50.31	50.35	5,906,055	-0.32(-0.64%)
Jul 29, 2019	50.70	50.72	50.61	50.67	2,682,776	-0.06(-0.13%)
Jul 26, 2019	50.66	50.80	50.64	50.74	3,635,216	+0.13(+0.26%)
Jul 25, 2019	50.94	50.94	50.56	50.61	6,230,593	-0.55(-1.07%)
Jul 24, 2019	51.05	51.18	51.03	51.15	5,164,253	+0.06(+0.13%)
Jul 23, 2019	51.08	51.11	50.96	51.09	3,917,911	+0.41(+0.80%)
Jul 22, 2019	50.67	50.73	50.58	50.68	2,988,559	+0.07(+0.15%)
Jul 19, 2019	50.77	50.83	50.61	50.61	3,846,409	+0.13(+0.26%)
Jul 18, 2019	49.99	50.48	49.95	50.48	4,863,040	-0.13(-0.26%)
Jul 17, 2019	50.67	50.74	50.60	50.61	2,437,725	-0.05(-0.09%)
Jul 16, 2019	50.69	50.75	50.59	50.65	4,704,205	-0.38(-0.74%)
Jul 15, 2019	51.11	51.11	50.96	51.03	3,237,823	+0.04(+0.07%)
Jul 12, 2019	50.92	51.04	50.87	51.00	3,284,668	+0.02(+0.04%)
Jul 11, 2019	51.03	51.03	50.84	50.98	3,665,588	+0.09(+0.18%)
Jul 10, 2019	50.94	51.02	50.81	50.89	5,545,132	+0.31(+0.60%)
Jul 09, 2019	50.55	50.64	50.52	50.58	4,942,514	-0.45(-0.89%)
Jul 08, 2019	51.03	51.08	50.96	51.03	4,229,068	-0.30(-0.58%)
Jul 05, 2019	51.25	51.34	50.98	51.33	4,053,604	-0.22(-0.43%)
Jul 03, 2019	51.48	51.58	51.41	51.55	3,373,466	+0.15(+0.29%)
Jul 02, 2019	51.36	51.47	51.31	51.40	7,532,765	+0.16(+0.31%)