iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

Compare

42.22

+0.21 (0.51%)

At close: Jan 15, 2026, 4:00 PM EST

42.28

+0.06 (0.13%)

Pre-market: Jan 16, 2026, 9:22 AM EST

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	42.51	42.57	42.20	42.22	42.22	0.51%	105,831
Jan 14, 2026	41.99	42.19	41.92	42.01	42.01	0.88%	754,528
Jan 13, 2026	41.78	41.82	41.58	41.64	41.64	-0.11%	215,270
Jan 12, 2026	41.75	41.81	41.63	41.69	41.69	0.43%	150,072
Jan 9, 2026	41.29	41.66	41.19	41.51	41.51	1.88%	115,102
Jan 8, 2026	40.50	40.78	40.50	40.75	40.75	0.38%	79,215
Jan 7, 2026	40.68	40.70	40.53	40.59	40.59	-0.07%	86,564
Jan 6, 2026	40.70	40.78	40.58	40.62	40.62	-0.17%	156,455
Jan 5, 2026	40.28	40.71	40.24	40.69	40.69	1.98%	104,722
Jan 2, 2026	40.00	40.10	39.72	39.90	39.90	0.45%	115,545
Dec 31, 2025	39.77	39.82	39.61	39.72	39.72	-0.25%	480,161
Dec 30, 2025	39.95	39.95	39.82	39.82	39.82	-0.12%	63,877
Dec 29, 2025	39.74	39.91	39.74	39.87	39.87	0.44%	70,910
Dec 26, 2025	39.66	39.75	39.59	39.70	39.70	-0.10%	88,634
Dec 24, 2025	39.67	39.80	39.61	39.74	39.74	-0.32%	46,480
Dec 23, 2025	39.93	40.03	39.80	39.87	39.87	0.87%	52,017
Dec 22, 2025	39.44	39.56	39.34	39.52	39.52	-0.05%	51,352
Dec 19, 2025	39.53	39.69	39.53	39.54	39.54	0.53%	94,706
Dec 18, 2025	39.49	39.57	39.30	39.33	39.33	0.46%	88,893
Dec 17, 2025	39.46	39.53	39.15	39.15	39.15	-1.30%	89,590
Dec 16, 2025	39.93	39.93	39.59	39.67	39.67	-5.60%	90,590
Dec 15, 2025	42.16	42.17	41.91	42.02	40.27	1.45%	104,636
Dec 12, 2025	41.50	41.60	41.20	41.42	39.70	0.46%	82,677
Dec 11, 2025	41.13	41.41	41.13	41.23	39.51	0.62%	159,954
Dec 10, 2025	40.67	41.11	40.62	40.98	39.27	1.15%	48,932
Dec 9, 2025	40.59	40.74	40.48	40.51	38.82	0.31%	33,501
Dec 8, 2025	40.58	40.67	40.35	40.39	38.70	-0.39%	35,174
Dec 5, 2025	40.59	40.68	40.50	40.54	38.86	-0.16%	129,177
Dec 4, 2025	40.69	40.86	40.50	40.61	38.92	1.31%	56,852
Dec 3, 2025	39.80	40.10	39.80	40.09	38.42	-0.26%	27,861
Dec 2, 2025	40.28	40.31	40.10	40.19	38.52	0.06%	60,238
Dec 1, 2025	40.14	40.39	40.05	40.17	38.49	-0.36%	30,700
Nov 28, 2025	40.13	40.36	40.12	40.31	38.63	-0.12%	131,998
Nov 26, 2025	40.01	40.40	40.01	40.36	38.68	1.72%	43,793
Nov 25, 2025	39.36	39.69	39.28	39.68	38.02	0.34%	84,861
Nov 24, 2025	39.22	39.54	39.14	39.54	37.90	0.73%	19,468
Nov 21, 2025	38.99	39.40	38.90	39.26	37.62	2.47%	424,508
Nov 20, 2025	38.95	39.10	38.29	38.31	36.72	-1.60%	47,613
Nov 19, 2025	38.86	39.11	38.83	38.94	37.31	0.16%	36,116
Nov 18, 2025	38.81	38.98	38.68	38.87	37.26	-1.75%	234,939
Nov 17, 2025	39.89	39.98	39.41	39.57	37.92	-1.85%	103,378
Nov 14, 2025	40.16	40.39	40.14	40.31	38.63	1.64%	194,874
Nov 13, 2025	40.04	40.07	39.63	39.66	38.01	-1.19%	231,766
Nov 12, 2025	39.99	40.21	39.97	40.14	38.47	0.90%	51,744
Nov 11, 2025	39.61	39.84	39.60	39.78	38.12	0.15%	30,141
Nov 10, 2025	39.56	39.77	39.50	39.72	38.07	0.46%	30,197
Nov 7, 2025	39.22	39.54	39.12	39.54	37.89	0.48%	229,263
Nov 6, 2025	39.41	39.47	39.17	39.35	37.71	0.64%	36,827
Nov 5, 2025	39.00	39.22	38.98	39.10	37.47	-0.15%	33,456
Nov 4, 2025	39.20	39.37	39.10	39.16	37.53	-0.46%	290,437