EWJ: iShares MSCI Japan ETF

As of Wednesday, May 29th, 2024

$ 67.47

-1.38 -2.00%

Open: 67.78
High: 67.83
Low: 67.40
Volume: 6,812,952
Previous Close on Tuesday, May 28th, 2024

$ 68.85

+0.39 +0.57%

Open: 69.08
High: 69.12
Low: 68.66
Volume: 3,285,163
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 67.78 67.83 67.40 67.47 6,812,952 -1.38 -2.00
2024-05-28 69.08 69.12 68.66 68.85 3,285,163 +0.39 +0.57
2024-05-24 68.35 68.57 68.28 68.46 3,742,955 +0.74 +1.09
2024-05-23 68.68 68.71 67.59 67.72 4,702,700 -0.30 -0.44
2024-05-22 68.10 68.27 67.90 68.02 4,189,029 -0.80 -1.16
2024-05-21 68.89 69.02 68.63 68.82 3,021,533 -0.40 -0.58
2024-05-20 69.10 69.44 69.08 69.22 4,016,727 +0.49 +0.71
2024-05-17 68.77 68.94 68.59 68.73 4,290,156 +0.46 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.12
On 2024-05-28
67.40
On 2024-05-29
-1.35 -1.96 69.12
On 2024-05-28
67.40
On 2024-05-29
-2.49 68.10
10D 69.44
On 2024-05-20
67.40
On 2024-05-29
-0.74 -1.08 69.44
On 2024-05-20
67.40
On 2024-05-29
-2.93 68.45
20D 69.73
On 2024-05-06
67.02
On 2024-05-01
0.20 0.30 69.73
On 2024-05-06
67.40
On 2024-05-29
-3.34 68.41
WTD 69.12
On 2024-05-28
67.40
On 2024-05-29
-0.99 -1.45 69.12
On 2024-05-28
67.40
On 2024-05-29
-2.49 68.16
MTD 69.73
On 2024-05-06
67.02
On 2024-05-01
0.20 0.30 69.73
On 2024-05-06
67.40
On 2024-05-29
-3.34 68.41
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61