iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
39.23
-0.24 (-0.61%)
At close: Sep 12, 2025, 4:00 PM EDT
39.60
+0.37 (0.94%)
After-hours: Sep 12, 2025, 6:20 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.22 | 39.27 | 39.10 | 39.23 | 39.23 | -0.61% | 37,672 |
| Sep 11, 2025 | 39.32 | 39.56 | 39.32 | 39.47 | 39.47 | 0.67% | 88,995 |
| Sep 10, 2025 | 39.26 | 39.43 | 39.18 | 39.21 | 39.21 | 0.12% | 83,013 |
| Sep 9, 2025 | 39.09 | 39.21 | 38.91 | 39.16 | 39.16 | -1.13% | 70,633 |
| Sep 8, 2025 | 39.27 | 39.64 | 39.27 | 39.61 | 39.61 | 1.92% | 120,010 |
| Sep 5, 2025 | 39.04 | 39.14 | 38.74 | 38.86 | 38.86 | 0.80% | 77,505 |
| Sep 4, 2025 | 38.28 | 38.60 | 38.26 | 38.55 | 38.55 | 1.15% | 229,516 |
| Sep 3, 2025 | 38.00 | 38.15 | 37.97 | 38.11 | 38.11 | -0.54% | 52,627 |
| Sep 2, 2025 | 38.04 | 38.34 | 37.97 | 38.32 | 38.32 | 0.36% | 72,225 |
| Aug 29, 2025 | 38.20 | 38.22 | 38.02 | 38.18 | 38.18 | -0.78% | 91,099 |
| Aug 28, 2025 | 38.56 | 38.60 | 38.45 | 38.48 | 38.48 | 0.89% | 59,075 |
| Aug 27, 2025 | 37.98 | 38.21 | 37.80 | 38.14 | 38.14 | -0.52% | 45,777 |
| Aug 26, 2025 | 38.19 | 38.35 | 38.11 | 38.34 | 38.34 | -0.15% | 48,073 |
| Aug 25, 2025 | 38.51 | 38.63 | 38.38 | 38.40 | 38.40 | -1.07% | 130,382 |
| Aug 22, 2025 | 38.36 | 38.94 | 38.35 | 38.81 | 38.81 | 1.80% | 132,339 |
| Aug 21, 2025 | 38.12 | 38.26 | 38.07 | 38.13 | 38.13 | -1.08% | 90,783 |
| Aug 20, 2025 | 38.57 | 38.61 | 38.40 | 38.54 | 38.54 | 0.12% | 210,675 |
| Aug 19, 2025 | 38.44 | 38.58 | 38.44 | 38.50 | 38.50 | -0.27% | 66,497 |
| Aug 18, 2025 | 38.65 | 38.65 | 38.48 | 38.60 | 38.60 | -0.03% | 124,242 |
| Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.61 | 38.61 | 2.02% | 126,535 |
| Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 37.85 | -0.33% | 36,370 |
| Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 37.97 | -0.25% | 464,266 |
| Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.07 | 38.07 | 2.12% | 238,014 |
| Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.28 | 37.28 | -0.17% | 31,161 |
| Aug 8, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 37.34 | 1.66% | 57,250 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 36.73 | 0.65% | 367,483 |
| Aug 6, 2025 | 36.28 | 36.51 | 36.28 | 36.50 | 36.50 | 1.72% | 44,256 |
| Aug 5, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 35.88 | 0.04% | 83,743 |
| Aug 4, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 35.87 | 1.09% | 121,236 |
| Aug 1, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 35.48 | 1.31% | 228,768 |
| Jul 31, 2025 | 35.14 | 35.17 | 34.88 | 35.02 | 35.02 | 0.03% | 29,528 |
| Jul 30, 2025 | 35.22 | 35.23 | 34.92 | 35.01 | 35.01 | 0.05% | 27,788 |
| Jul 29, 2025 | 35.25 | 35.25 | 34.98 | 34.99 | 34.99 | -0.84% | 21,843 |
| Jul 28, 2025 | 35.51 | 35.51 | 35.25 | 35.29 | 35.29 | -1.70% | 29,200 |
| Jul 25, 2025 | 35.90 | 35.95 | 35.81 | 35.90 | 35.90 | -1.24% | 55,452 |
| Jul 24, 2025 | 36.41 | 36.51 | 36.35 | 36.35 | 36.35 | - | 530,153 |
| Jul 23, 2025 | 36.07 | 36.39 | 36.07 | 36.35 | 36.35 | 5.61% | 108,365 |
| Jul 22, 2025 | 34.41 | 34.46 | 34.33 | 34.42 | 34.42 | 0.65% | 20,849 |
| Jul 21, 2025 | 34.01 | 34.35 | 34.01 | 34.20 | 34.20 | 1.27% | 49,230 |
| Jul 18, 2025 | 33.95 | 33.95 | 33.72 | 33.77 | 33.77 | -0.73% | 14,454 |
| Jul 17, 2025 | 33.90 | 34.08 | 33.87 | 34.02 | 34.02 | 0.47% | 17,580 |
| Jul 16, 2025 | 33.75 | 33.87 | 33.62 | 33.86 | 33.86 | 0.27% | 40,129 |
| Jul 15, 2025 | 34.10 | 34.10 | 33.76 | 33.77 | 33.77 | -1.40% | 51,295 |
| Jul 14, 2025 | 34.20 | 34.30 | 34.15 | 34.25 | 34.25 | -0.06% | 31,284 |
| Jul 11, 2025 | 34.20 | 34.27 | 34.13 | 34.27 | 34.27 | -0.26% | 32,100 |
| Jul 10, 2025 | 34.27 | 34.41 | 34.16 | 34.36 | 34.36 | -0.35% | 26,736 |
| Jul 9, 2025 | 34.37 | 34.48 | 34.27 | 34.48 | 34.48 | 0.64% | 278,744 |
| Jul 8, 2025 | 34.14 | 34.27 | 34.04 | 34.26 | 34.26 | 0.65% | 47,155 |
| Jul 7, 2025 | 34.43 | 34.54 | 33.95 | 34.04 | 34.04 | -2.94% | 90,520 |
| Jul 3, 2025 | 34.91 | 35.15 | 34.91 | 35.07 | 35.07 | 0.52% | 191,727 |