EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	33.48	33.71	33.44	33.61	32.76	2.50%	32,799
Sep 25, 2024	33.00	33.00	32.79	32.79	31.96	-0.36%	28,089
Sep 24, 2024	32.92	33.00	32.87	32.91	32.08	-0.93%	19,504
Sep 23, 2024	33.11	33.32	33.11	33.22	32.38	0.64%	75,599
Sep 20, 2024	33.12	33.14	32.86	33.01	32.17	-0.06%	11,267
Sep 19, 2024	32.92	33.19	32.85	33.03	32.19	1.85%	59,403
Sep 18, 2024	32.47	32.63	32.30	32.43	31.61	-0.37%	39,916
Sep 17, 2024	32.63	32.75	32.47	32.55	31.72	-0.88%	39,856
Sep 16, 2024	32.73	32.95	32.73	32.84	32.01	0.52%	20,852
Sep 13, 2024	32.55	32.72	32.55	32.67	31.84	-0.27%	22,578
Sep 12, 2024	32.38	32.77	32.38	32.76	31.93	1.02%	89,413
Sep 11, 2024	32.27	32.49	31.91	32.43	31.61	0.09%	14,367
Sep 10, 2024	32.53	32.58	32.20	32.40	31.58	-0.74%	62,694
Sep 9, 2024	32.61	32.87	32.59	32.64	31.81	1.37%	42,717
Sep 6, 2024	32.76	32.76	32.07	32.20	31.38	-2.72%	255,975
Sep 5, 2024	33.00	33.20	32.95	33.10	32.26	0.85%	151,001
Sep 4, 2024	32.70	33.02	32.65	32.82	31.99	-1.26%	86,246
Sep 3, 2024	33.38	33.49	33.10	33.24	32.40	-0.18%	150,526
Aug 30, 2024	33.34	33.47	33.23	33.30	32.46	0.45%	12,540
Aug 29, 2024	33.21	33.48	33.11	33.15	32.31	0.42%	15,564
Aug 28, 2024	33.22	33.34	32.94	33.01	32.17	-0.65%	35,917
Aug 27, 2024	33.17	33.30	33.14	33.23	32.38	1.11%	60,346
Aug 26, 2024	33.04	33.09	32.84	32.86	32.03	-1.35%	12,462
Aug 23, 2024	32.88	33.33	32.88	33.31	32.46	2.49%	169,880
Aug 22, 2024	32.88	32.94	32.50	32.50	31.68	-0.85%	32,205
Aug 21, 2024	32.82	32.88	32.70	32.78	31.95	1.02%	386,575
Aug 20, 2024	32.54	32.64	32.45	32.45	31.63	-0.55%	40,035
Aug 19, 2024	32.39	32.68	32.39	32.63	31.80	1.56%	46,976
Aug 16, 2024	32.07	32.17	32.04	32.13	31.32	-	44,732
Aug 15, 2024	31.89	32.21	31.89	32.13	31.32	2.42%	69,776
Aug 14, 2024	31.23	31.39	31.17	31.37	30.57	0.71%	52,188
Aug 13, 2024	30.90	31.25	30.90	31.15	30.36	2.30%	167,744
Aug 12, 2024	30.36	30.59	30.32	30.45	29.68	0.40%	32,749
Aug 9, 2024	30.15	30.37	30.08	30.33	29.56	-0.03%	52,783
Aug 8, 2024	30.33	30.48	30.01	30.34	29.57	1.57%	88,379
Aug 7, 2024	30.48	30.61	29.77	29.87	29.11	1.63%	132,129
Aug 6, 2024	29.07	29.50	28.77	29.39	28.64	-0.71%	157,228
Aug 5, 2024	28.35	29.79	28.24	29.60	28.85	-2.70%	317,714
Aug 2, 2024	30.71	30.75	30.02	30.42	29.65	-4.25%	114,211
Aug 1, 2024	32.19	32.26	31.60	31.77	30.96	-4.91%	74,414