EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	33.75	33.83	33.45	33.53	33.53	0.24%	83,267
Apr 22, 2025	33.32	33.57	33.24	33.45	33.45	2.23%	91,296
Apr 21, 2025	32.80	32.89	32.51	32.72	32.72	-0.34%	146,941
Apr 17, 2025	32.86	33.05	32.75	32.83	32.83	1.74%	157,976
Apr 16, 2025	32.47	32.54	32.11	32.27	32.27	-0.65%	223,979
Apr 15, 2025	32.48	32.67	32.41	32.48	32.48	0.90%	217,016
Apr 14, 2025	32.11	32.37	31.98	32.19	32.19	1.29%	345,419
Apr 11, 2025	30.86	31.84	30.86	31.78	31.78	3.18%	386,403
Apr 10, 2025	31.32	31.32	30.32	30.80	30.80	-3.81%	103,689
Apr 9, 2025	29.74	32.07	29.64	32.02	32.02	7.16%	120,517
Apr 8, 2025	31.10	31.10	29.55	29.88	29.88	0.64%	110,068
Apr 7, 2025	28.84	30.75	28.84	29.69	29.69	-0.30%	228,981
Apr 4, 2025	30.52	30.57	29.68	29.78	29.78	-5.88%	193,530
Apr 3, 2025	32.01	32.13	31.59	31.64	31.64	-4.27%	117,071
Apr 2, 2025	32.68	33.05	32.62	33.05	33.05	-0.15%	41,371
Apr 1, 2025	33.00	33.24	32.80	33.10	33.10	-0.51%	256,804
Mar 31, 2025	33.20	33.39	33.01	33.27	33.27	-1.04%	77,703
Mar 28, 2025	33.74	33.79	33.57	33.62	33.62	-2.07%	147,887
Mar 27, 2025	34.40	34.41	34.26	34.33	34.33	-0.38%	40,724
Mar 26, 2025	34.60	34.63	34.44	34.46	34.46	-0.89%	153,102
Mar 25, 2025	34.66	34.77	34.53	34.77	34.77	0.64%	359,686
Mar 24, 2025	34.60	34.60	34.45	34.55	34.55	-0.49%	126,273
Mar 21, 2025	34.63	34.77	34.55	34.72	34.72	0.27%	185,210
Mar 20, 2025	34.40	34.65	34.36	34.63	34.63	-0.33%	242,965
Mar 19, 2025	34.48	34.84	34.47	34.74	34.74	0.96%	100,583
Mar 18, 2025	34.25	34.48	34.14	34.41	34.41	0.20%	138,629
Mar 17, 2025	34.05	34.41	34.01	34.34	34.34	1.42%	216,842
Mar 14, 2025	33.59	33.88	33.59	33.86	33.86	1.32%	605,581
Mar 13, 2025	33.41	33.53	33.33	33.42	33.42	0.06%	193,293
Mar 12, 2025	33.29	33.41	33.11	33.40	33.40	1.77%	27,622
Mar 11, 2025	32.99	33.01	32.72	32.82	32.82	-1.41%	112,541
Mar 10, 2025	33.36	33.48	33.06	33.29	33.29	-1.48%	306,289
Mar 7, 2025	33.61	33.80	33.46	33.79	33.79	0.60%	36,750
Mar 6, 2025	33.63	33.78	33.50	33.59	33.59	-0.47%	162,677
Mar 5, 2025	33.35	33.82	33.35	33.75	33.75	2.40%	178,002
Mar 4, 2025	33.09	33.23	32.62	32.96	32.96	-0.93%	66,983
Mar 3, 2025	33.54	33.63	33.17	33.27	33.27	1.12%	180,381
Feb 28, 2025	32.77	32.90	32.65	32.90	32.90	-0.75%	91,370
Feb 27, 2025	33.38	33.38	33.10	33.15	33.15	0.15%	74,538
Feb 26, 2025	33.09	33.30	33.06	33.10	33.10	0.15%	105,631
Feb 25, 2025	33.20	33.21	33.00	33.05	33.05	1.45%	144,360
Feb 24, 2025	32.61	32.70	32.44	32.58	32.58	-0.07%	151,844
Feb 21, 2025	32.76	32.80	32.57	32.60	32.60	-0.79%	21,835
Feb 20, 2025	32.87	32.92	32.75	32.86	32.86	0.31%	26,155
Feb 19, 2025	32.80	32.80	32.62	32.76	32.76	-0.82%	26,834
Feb 18, 2025	32.86	33.03	32.80	33.03	33.03	1.38%	151,242
Feb 14, 2025	32.65	32.68	32.55	32.58	32.58	0.09%	15,319
Feb 13, 2025	32.29	32.55	32.27	32.55	32.55	1.94%	33,417
Feb 12, 2025	31.72	31.93	31.71	31.93	31.93	-1.05%	43,164
Feb 11, 2025	32.08	32.32	32.03	32.27	32.27	0.24%	61,307