(EWJV)
NASDAQ: EWJV
· Real-Time Price · USD
38.59
0.74 (1.97%)
At close: Aug 15, 2025, 3:59 PM
38.61
0.05%
After-hours: Aug 15, 2025, 06:33 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.61 | 38.61 | 2.01% | 126,422 |
| 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 |
| Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.27 | 37.27 | -0.19% | 31,225 |
| Aug 8, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 37.34 | 1.66% | 57,300 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 36.73 | 0.66% | 367,500 |
| Aug 6, 2025 | 36.28 | 36.51 | 36.28 | 36.49 | 36.49 | 1.70% | 44,300 |
| Aug 5, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 35.88 | 0.03% | 83,743 |
| Aug 4, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 35.87 | 1.10% | 121,236 |
| Aug 1, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 35.48 | 1.31% | 228,800 |
| Jul 31, 2025 | 35.14 | 35.17 | 34.88 | 35.02 | 35.02 | 0.03% | 29,528 |
| Jul 30, 2025 | 35.22 | 35.23 | 34.92 | 35.01 | 35.01 | 0.06% | 27,800 |
| Jul 29, 2025 | 35.25 | 35.25 | 34.98 | 34.99 | 34.99 | -0.85% | 21,843 |
| Jul 28, 2025 | 35.51 | 35.51 | 35.25 | 35.29 | 35.29 | -1.70% | 29,200 |
| Jul 25, 2025 | 35.90 | 35.95 | 35.81 | 35.90 | 35.90 | -1.24% | 55,500 |
| Jul 24, 2025 | 36.41 | 36.51 | 36.35 | 36.35 | 36.35 | 0.00% | 530,153 |
| Jul 23, 2025 | 36.07 | 36.39 | 36.07 | 36.35 | 36.35 | 5.61% | 108,400 |
| Jul 22, 2025 | 34.41 | 34.46 | 34.33 | 34.42 | 34.42 | 0.64% | 20,849 |
| Jul 21, 2025 | 34.01 | 34.35 | 34.01 | 34.20 | 34.20 | 1.27% | 49,230 |