iShares MSCI Japan Value ETF (EWJV)

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	46.18	46.53	45.91	46.39	46.39	-2.48%	558,382
Feb 13, 2026	47.35	47.66	47.12	47.57	47.57	0.46%	210,366
Feb 12, 2026	47.47	47.69	47.20	47.35	47.35	0.40%	587,417
Feb 11, 2026	47.08	47.27	46.80	47.16	47.16	1.07%	919,548
Feb 10, 2026	46.85	47.02	46.57	46.66	46.66	1.61%	465,928
Feb 9, 2026	45.52	46.00	45.46	45.92	45.92	1.32%	334,104
Feb 6, 2026	44.85	45.40	44.85	45.32	45.32	3.71%	214,638
Feb 5, 2026	43.82	44.00	43.66	43.70	43.70	-1.15%	202,866
Feb 4, 2026	44.16	44.51	44.11	44.21	44.21	1.82%	343,861
Feb 3, 2026	42.90	43.42	42.83	43.42	43.42	1.92%	606,429
Feb 2, 2026	42.23	42.62	42.13	42.60	42.60	0.16%	157,811
Jan 30, 2026	42.63	42.71	42.31	42.53	42.53	-0.14%	287,623
Jan 29, 2026	42.44	42.67	42.03	42.59	42.59	2.09%	129,866
Jan 28, 2026	41.68	41.86	41.52	41.72	41.72	-1.25%	189,744
Jan 27, 2026	42.15	42.35	42.11	42.25	42.25	1.14%	365,595
Jan 26, 2026	41.81	42.00	41.74	41.77	41.77	0.02%	175,494
Jan 23, 2026	41.51	41.85	41.46	41.76	41.76	-0.19%	165,702
Jan 22, 2026	41.85	41.94	41.70	41.84	41.84	-	310,650
Jan 21, 2026	41.47	41.95	41.47	41.84	41.84	0.77%	260,481
Jan 20, 2026	41.70	41.81	41.47	41.52	41.52	-2.17%	247,994
Jan 16, 2026	42.35	42.45	42.30	42.44	42.44	0.51%	142,115
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

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.