iShares MSCI Japan Value ETF (EWJV)

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	42.40	42.87	42.28	42.41	-	-1.61%	61,187
Mar 10, 2026	43.23	43.90	42.89	43.10	43.10	1.06%	373,958
Mar 9, 2026	41.78	42.70	41.38	42.65	42.65	0.97%	453,789
Mar 6, 2026	42.10	42.40	41.91	42.24	42.24	-1.24%	206,445
Mar 5, 2026	43.16	43.30	42.35	42.77	42.77	-2.71%	561,026
Mar 4, 2026	43.50	44.06	43.39	43.96	43.96	1.27%	588,005
Mar 3, 2026	42.34	43.69	42.08	43.41	43.41	-3.73%	515,438
Mar 2, 2026	44.58	45.33	44.53	45.09	45.09	-2.36%	332,464
Feb 27, 2026	46.45	46.55	46.13	46.18	46.18	-0.37%	268,366
Feb 26, 2026	46.28	46.49	46.07	46.35	46.35	0.41%	229,209
Feb 25, 2026	45.90	46.20	45.86	46.16	46.16	0.83%	278,755
Feb 24, 2026	45.51	45.96	45.40	45.78	45.78	-0.43%	111,820
Feb 23, 2026	46.21	46.40	45.94	45.98	45.98	-0.02%	147,617
Feb 20, 2026	45.59	46.11	45.39	45.99	45.99	-0.30%	157,318
Feb 19, 2026	46.04	46.13	45.91	46.13	46.13	-	270,427
Feb 18, 2026	46.23	46.48	46.03	46.13	46.13	-0.56%	280,581
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

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.