iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
39.01
-0.19 (-0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
39.01
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.16 | 39.19 | 38.92 | 38.96 | - | -0.61% | 35,600 |
| Oct 7, 2025 | 39.49 | 39.49 | 39.18 | 39.20 | 39.20 | -1.04% | 51,569 |
| Oct 6, 2025 | 39.54 | 39.78 | 39.45 | 39.61 | 39.61 | 0.47% | 169,866 |
| Oct 3, 2025 | 39.32 | 39.54 | 39.31 | 39.43 | 39.43 | 2.19% | 79,220 |
| Oct 2, 2025 | 38.76 | 38.90 | 38.55 | 38.58 | 38.58 | -0.48% | 193,277 |
| Oct 1, 2025 | 39.08 | 39.12 | 38.74 | 38.77 | 38.77 | -0.73% | 87,577 |
| Sep 30, 2025 | 39.06 | 39.07 | 38.84 | 39.05 | 39.05 | -0.31% | 34,497 |
| Sep 29, 2025 | 39.30 | 39.30 | 39.12 | 39.17 | 39.17 | -0.63% | 35,682 |
| Sep 26, 2025 | 39.34 | 39.46 | 39.30 | 39.42 | 39.42 | 0.55% | 13,089 |
| Sep 25, 2025 | 39.25 | 39.27 | 39.06 | 39.21 | 39.21 | -0.17% | 30,355 |
| Sep 24, 2025 | 39.47 | 39.51 | 39.22 | 39.27 | 39.27 | -0.52% | 348,626 |
| Sep 23, 2025 | 39.60 | 39.75 | 39.42 | 39.48 | 39.48 | -0.14% | 22,299 |
| Sep 22, 2025 | 39.35 | 39.59 | 39.30 | 39.53 | 39.53 | 0.64% | 145,195 |
| Sep 19, 2025 | 39.31 | 39.40 | 39.23 | 39.28 | 39.28 | -0.46% | 107,160 |
| Sep 18, 2025 | 39.39 | 39.53 | 39.18 | 39.46 | 39.46 | -0.25% | 50,163 |
| Sep 17, 2025 | 39.54 | 39.85 | 39.40 | 39.56 | 39.56 | 0.08% | 23,524 |
| Sep 16, 2025 | 39.52 | 39.59 | 39.43 | 39.53 | 39.53 | 0.27% | 31,474 |
| Sep 15, 2025 | 39.40 | 39.55 | 39.32 | 39.42 | 39.42 | 0.49% | 51,765 |
| Sep 12, 2025 | 39.22 | 39.27 | 39.10 | 39.23 | 39.23 | -0.61% | 37,672 |
| Sep 11, 2025 | 39.32 | 39.56 | 39.32 | 39.47 | 39.47 | 0.67% | 88,995 |
| Sep 10, 2025 | 39.26 | 39.43 | 39.18 | 39.21 | 39.21 | 0.12% | 83,013 |
| Sep 9, 2025 | 39.09 | 39.21 | 38.91 | 39.16 | 39.16 | -1.13% | 70,633 |
| Sep 8, 2025 | 39.27 | 39.64 | 39.27 | 39.61 | 39.61 | 1.92% | 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 | -0.54% | 52,627 |
| Sep 2, 2025 | 38.04 | 38.34 | 37.97 | 38.32 | 38.32 | 0.36% | 72,225 |
| Aug 29, 2025 | 38.20 | 38.22 | 38.02 | 38.18 | 38.18 | -0.78% | 91,099 |
| Aug 28, 2025 | 38.56 | 38.60 | 38.45 | 38.48 | 38.48 | 0.89% | 59,075 |
| Aug 27, 2025 | 37.98 | 38.21 | 37.80 | 38.14 | 38.14 | -0.52% | 45,777 |
| Aug 26, 2025 | 38.19 | 38.35 | 38.11 | 38.34 | 38.34 | -0.15% | 48,073 |
| Aug 25, 2025 | 38.51 | 38.63 | 38.38 | 38.40 | 38.40 | -1.07% | 130,382 |
| Aug 22, 2025 | 38.36 | 38.94 | 38.35 | 38.81 | 38.81 | 1.80% | 132,339 |
| Aug 21, 2025 | 38.12 | 38.26 | 38.07 | 38.13 | 38.13 | -1.08% | 90,783 |
| Aug 20, 2025 | 38.57 | 38.61 | 38.40 | 38.54 | 38.54 | 0.12% | 210,675 |
| Aug 19, 2025 | 38.44 | 38.58 | 38.44 | 38.50 | 38.50 | -0.27% | 66,497 |
| 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 | 2.02% | 126,535 |
| Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 37.85 | -0.33% | 36,370 |
| Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 37.97 | -0.25% | 464,266 |
| Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.07 | 38.07 | 2.12% | 238,014 |
| Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.28 | 37.28 | -0.17% | 31,161 |
| Aug 8, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 37.34 | 1.66% | 57,250 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 36.73 | 0.65% | 367,483 |
| Aug 6, 2025 | 36.28 | 36.51 | 36.28 | 36.50 | 36.50 | 1.72% | 44,256 |
| Aug 5, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 35.88 | 0.04% | 83,743 |
| Aug 4, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 35.87 | 1.09% | 121,236 |
| Aug 1, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 35.48 | 1.31% | 228,768 |
| 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 | 0.05% | 27,788 |