iShares MSCI Japan Value ETF (EWJV)

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	32.32	32.33	32.16	32.19	32.19	-0.02%	76,999
Feb 7, 2025	32.44	32.49	32.18	32.20	32.20	-1.23%	12,900
Feb 6, 2025	32.53	32.65	32.50	32.60	32.60	0.45%	150,145
Feb 5, 2025	32.25	32.46	32.25	32.46	32.46	1.74%	62,978
Feb 4, 2025	31.73	31.95	31.73	31.90	31.90	0.41%	20,577
Feb 3, 2025	31.66	31.91	31.42	31.77	31.77	-0.44%	55,892
Jan 31, 2025	32.28	32.36	31.89	31.91	31.91	-1.48%	51,355
Jan 30, 2025	32.31	32.46	32.28	32.39	32.39	1.58%	23,105
Jan 29, 2025	31.90	31.98	31.82	31.89	31.89	-0.04%	30,469
Jan 28, 2025	31.91	31.99	31.79	31.90	31.90	0.82%	94,754
Jan 27, 2025	31.52	31.65	31.50	31.64	31.64	0.44%	130,373
Jan 24, 2025	31.29	31.62	31.29	31.50	31.50	0.74%	43,144
Jan 23, 2025	31.00	31.27	31.00	31.27	31.27	1.20%	167,330
Jan 22, 2025	31.10	31.10	30.90	30.90	30.90	-1.18%	22,232
Jan 21, 2025	31.03	31.27	31.03	31.27	31.27	2.06%	36,075
Jan 17, 2025	30.66	30.79	30.61	30.64	30.64	-0.13%	155,759
Jan 16, 2025	30.70	30.78	30.61	30.68	30.68	-0.84%	24,246
Jan 15, 2025	30.99	31.00	30.81	30.94	30.94	1.38%	291,805
Jan 14, 2025	30.41	30.53	30.37	30.52	30.52	0.46%	169,923
Jan 13, 2025	30.11	30.38	30.10	30.38	30.38	0.40%	110,094
Jan 10, 2025	30.44	30.55	30.26	30.26	30.26	-2.76%	50,069
Jan 8, 2025	31.11	31.16	31.03	31.12	31.12	-0.73%	20,169
Jan 7, 2025	31.53	31.53	31.31	31.35	31.35	-0.15%	33,634
Jan 6, 2025	31.48	31.62	31.39	31.40	31.40	-0.07%	35,579
Jan 3, 2025	31.18	31.46	31.17	31.42	31.42	0.64%	40,757
Jan 2, 2025	31.42	31.44	31.17	31.22	31.22	-0.19%	36,497
Dec 31, 2024	31.41	31.49	31.26	31.28	31.28	-0.35%	16,508
Dec 30, 2024	31.30	31.45	31.24	31.39	31.39	-0.22%	32,451
Dec 27, 2024	31.52	31.61	31.41	31.46	31.46	0.67%	59,153
Dec 26, 2024	31.19	31.29	31.17	31.25	31.25	1.76%	32,403
Dec 24, 2024	30.83	30.85	30.71	30.71	30.71	-0.07%	12,997
Dec 23, 2024	30.50	30.75	30.44	30.73	30.73	0.49%	29,229
Dec 20, 2024	30.40	30.83	30.36	30.58	30.58	0.03%	40,777
Dec 19, 2024	30.76	30.85	30.47	30.57	30.57	0.20%	99,846
Dec 18, 2024	31.14	31.23	30.48	30.51	30.51	-1.80%	39,777
Dec 17, 2024	31.12	31.23	31.03	31.07	31.07	-3.06%	165,933
Dec 16, 2024	32.07	32.18	32.03	32.05	31.24	-0.72%	52,127
Dec 13, 2024	32.31	32.33	32.22	32.28	31.46	-0.92%	27,286
Dec 12, 2024	32.61	32.67	32.55	32.58	31.76	-0.75%	17,508
Dec 11, 2024	32.82	32.91	32.73	32.83	32.00	1.11%	47,229
Dec 10, 2024	32.56	32.59	32.45	32.47	31.65	-0.55%	17,904
Dec 9, 2024	32.80	32.85	32.62	32.65	31.82	-0.70%	25,500
Dec 6, 2024	32.88	32.95	32.81	32.88	32.05	0.34%	25,660
Dec 5, 2024	32.81	32.94	32.77	32.77	31.94	-0.15%	6,813
Dec 4, 2024	32.95	32.95	32.77	32.82	31.99	-1.17%	18,257
Dec 3, 2024	33.25	33.34	33.13	33.21	32.37	0.94%	74,769
Dec 2, 2024	32.75	32.94	32.70	32.90	32.07	1.29%	38,621
Nov 29, 2024	32.11	32.48	32.11	32.48	31.66	2.82%	24,841
Nov 27, 2024	31.71	31.80	31.57	31.59	30.79	-0.63%	54,641
Nov 26, 2024	31.72	31.86	31.59	31.79	30.98	-0.38%	24,266
Nov 25, 2024	31.89	32.02	31.81	31.91	31.10	0.13%	33,157
Nov 22, 2024	31.79	31.89	31.79	31.87	31.06	0.82%	10,572
Nov 21, 2024	31.56	31.74	31.56	31.61	30.81	0.32%	43,111
Nov 20, 2024	31.51	31.55	31.36	31.51	30.71	-0.97%	56,736
Nov 19, 2024	31.73	31.85	31.67	31.82	31.01	-	27,363
Nov 18, 2024	31.70	31.91	31.70	31.82	31.01	0.19%	16,384
Nov 15, 2024	31.57	31.76	31.51	31.76	30.95	0.16%	19,464
Nov 14, 2024	31.76	31.87	31.70	31.71	30.91	0.35%	20,444
Nov 13, 2024	31.70	31.70	31.49	31.60	30.80	-0.66%	83,603
Nov 12, 2024	32.07	32.15	31.65	31.81	31.00	-1.39%	33,286
Nov 11, 2024	32.15	32.36	32.15	32.26	31.44	0.37%	32,879
Nov 8, 2024	32.18	32.23	32.06	32.14	31.32	-1.32%	18,726
Nov 7, 2024	32.47	32.63	32.36	32.57	31.74	1.12%	97,014
Nov 6, 2024	32.17	32.28	31.84	32.21	31.39	0.09%	48,199
Nov 5, 2024	31.79	32.18	31.79	32.18	31.36	1.71%	46,056
Nov 4, 2024	31.69	31.94	31.64	31.64	30.84	-0.19%	20,214
Nov 1, 2024	31.59	31.84	31.58	31.70	30.90	0.51%	180,638
Oct 31, 2024	31.54	31.63	31.30	31.54	30.74	-0.41%	28,500
Oct 30, 2024	31.71	31.78	31.57	31.67	30.87	0.51%	32,193
Oct 29, 2024	31.53	31.61	31.21	31.51	30.71	0.86%	197,060
Oct 28, 2024	31.16	31.33	31.14	31.24	30.45	0.55%	28,208
Oct 25, 2024	31.20	31.27	30.98	31.07	30.28	0.03%	18,596
Oct 24, 2024	31.03	31.11	30.97	31.06	30.27	0.36%	9,385
Oct 23, 2024	30.94	31.00	30.83	30.95	30.17	-1.75%	74,121
Oct 22, 2024	31.61	31.66	31.44	31.50	30.70	-1.13%	102,971
Oct 21, 2024	32.13	32.13	31.82	31.86	31.05	-1.76%	15,456
Oct 18, 2024	32.50	32.52	32.33	32.43	31.61	0.25%	168,637
Oct 17, 2024	32.48	32.50	32.30	32.35	31.53	-0.34%	43,838
Oct 16, 2024	32.34	32.46	32.28	32.46	31.64	1.18%	13,671
Oct 15, 2024	32.48	32.48	32.07	32.08	31.27	-2.08%	158,585
Oct 14, 2024	32.64	32.77	32.64	32.76	31.93	0.03%	11,109
Oct 11, 2024	32.56	32.80	32.56	32.75	31.92	0.28%	23,777
Oct 10, 2024	32.50	32.76	32.50	32.66	31.83	0.34%	127,029
Oct 9, 2024	32.44	32.63	32.35	32.55	31.72	-0.82%	22,764
Oct 8, 2024	32.89	32.95	32.82	32.82	31.99	-0.30%	23,285
Oct 7, 2024	32.93	33.10	32.85	32.92	32.09	-1.32%	35,652
Oct 4, 2024	33.07	33.36	33.07	33.36	32.51	1.77%	68,317
Oct 3, 2024	32.64	32.87	32.60	32.78	31.95	-0.70%	75,737
Oct 2, 2024	32.98	33.10	32.80	33.01	32.17	-0.42%	144,829
Oct 1, 2024	33.37	33.39	32.99	33.15	32.31	0.39%	80,388
Sep 30, 2024	33.16	33.27	32.95	33.02	32.18	0.82%	318,577
Sep 27, 2024	32.90	33.23	32.66	32.75	31.92	-2.56%	82,918

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.