iShares MSCI Japan Value ... (EWJV)
NASDAQ: EWJV
· Real-Time Price · USD
39.20
0.04 (0.10%)
At close: Sep 10, 2025, 3:59 PM
39.21
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.09 | 39.21 | 38.91 | 39.16 | 39.16 | -1.14% | 70,658 |
| Sep 8, 2025 | 39.27 | 39.64 | 39.27 | 39.61 | 39.61 | 1.93% | 120,010 |
| Sep 5, 2025 | 39.04 | 39.14 | 38.74 | 38.86 | 38.86 | 0.80% | 77,505 |
| Sep 4, 2025 | 38.28 | 38.60 | 38.26 | 38.55 | 38.55 | 1.15% | 229,516 |
| Sep 3, 2025 | 38.00 | 38.15 | 37.97 | 38.11 | 38.11 | -0.55% | 52,634 |
| Sep 2, 2025 | 38.04 | 38.34 | 37.97 | 38.32 | 38.32 | 0.37% | 72,225 |
| Aug 29, 2025 | 38.20 | 38.22 | 38.02 | 38.18 | 38.18 | -0.78% | 91,100 |
| Aug 28, 2025 | 38.56 | 38.60 | 38.45 | 38.48 | 38.48 | 0.89% | 59,100 |
| Aug 27, 2025 | 37.98 | 38.21 | 37.80 | 38.14 | 38.14 | -0.52% | 45,800 |
| Aug 26, 2025 | 38.19 | 38.35 | 38.11 | 38.34 | 38.34 | -0.16% | 48,100 |
| Aug 25, 2025 | 38.51 | 38.63 | 38.38 | 38.40 | 38.40 | -1.06% | 130,400 |
| Aug 22, 2025 | 38.36 | 38.94 | 38.35 | 38.81 | 38.81 | 1.78% | 132,339 |
| Aug 21, 2025 | 38.12 | 38.26 | 38.07 | 38.13 | 38.13 | -1.06% | 90,800 |
| Aug 20, 2025 | 38.57 | 38.61 | 38.40 | 38.54 | 38.54 | 0.13% | 210,700 |
| Aug 19, 2025 | 38.44 | 38.58 | 38.44 | 38.49 | 38.49 | -0.28% | 66,500 |
| Aug 18, 2025 | 38.65 | 38.65 | 38.48 | 38.60 | 38.60 | -0.03% | 124,242 |
| Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.61 | 38.61 | 2.01% | 126,535 |
| Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 37.85 | -0.32% | 36,400 |
| Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 37.97 | -0.26% | 464,300 |
| Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.07 | 38.07 | 2.15% | 238,014 |