EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	34.59	34.59	34.59	34.64	-	-0.35%	2,499
Jun 13, 2025	34.76	34.99	34.73	34.76	34.76	-1.00%	47,268
Jun 12, 2025	35.07	35.14	35.00	35.11	35.11	0.77%	128,521
Jun 11, 2025	34.96	34.97	34.78	34.84	34.84	-0.23%	53,937
Jun 10, 2025	34.93	34.95	34.75	34.92	34.92	-0.09%	26,333
Jun 9, 2025	35.02	35.03	34.88	34.95	34.95	-0.26%	52,922
Jun 6, 2025	34.99	35.06	34.92	35.04	35.04	0.63%	315,466
Jun 5, 2025	34.95	34.95	34.72	34.82	34.82	-1.19%	91,724
Jun 4, 2025	36.84	36.84	35.13	35.24	35.24	-0.28%	36,978
Jun 3, 2025	35.52	35.52	35.26	35.34	35.34	-1.06%	48,655
Jun 2, 2025	35.84	35.84	35.36	35.72	35.72	1.02%	48,331
May 30, 2025	35.39	35.49	35.20	35.36	35.36	0.43%	29,588
May 29, 2025	35.16	35.21	34.99	35.21	35.21	0.34%	50,585
May 28, 2025	35.16	35.16	35.03	35.09	35.09	-1.54%	136,980
May 27, 2025	35.45	35.69	35.44	35.64	35.64	1.95%	82,415
May 23, 2025	34.61	34.97	34.46	34.96	34.96	1.10%	36,123
May 22, 2025	34.56	34.64	34.47	34.58	34.58	-0.37%	81,794
May 21, 2025	34.86	34.99	34.63	34.71	34.71	-0.09%	219,030
May 20, 2025	34.71	34.77	34.66	34.74	34.74	0.23%	48,731
May 19, 2025	34.44	34.66	34.39	34.66	34.66	0.41%	39,109
May 16, 2025	34.43	34.54	34.33	34.52	34.52	0.44%	152,139
May 15, 2025	34.30	34.38	34.17	34.37	34.37	1.03%	90,775
May 14, 2025	34.56	34.56	34.00	34.02	34.02	-1.33%	701,327
May 13, 2025	34.34	34.57	34.31	34.48	34.48	-0.75%	563,436
May 12, 2025	34.62	34.79	34.52	34.74	34.74	1.22%	38,726
May 9, 2025	34.44	34.47	34.19	34.32	34.32	0.32%	95,309
May 8, 2025	34.26	34.38	34.11	34.21	34.21	-0.47%	67,432
May 7, 2025	34.44	34.57	34.30	34.37	34.37	-0.52%	228,228
May 6, 2025	34.61	34.85	34.50	34.55	34.55	-0.06%	112,970
May 5, 2025	34.42	34.66	34.42	34.57	34.57	0.90%	51,843
May 2, 2025	34.12	34.40	34.11	34.26	34.26	0.62%	39,329
May 1, 2025	34.39	34.39	34.04	34.05	34.05	-0.79%	60,853
Apr 30, 2025	34.09	34.42	33.92	34.32	34.32	-1.04%	86,098
Apr 29, 2025	34.53	34.75	34.45	34.68	34.68	0.26%	72,706
Apr 28, 2025	34.10	34.62	34.10	34.59	34.59	2.22%	174,983
Apr 25, 2025	33.68	33.89	33.59	33.84	33.84	0.39%	126,234
Apr 24, 2025	33.52	33.73	33.44	33.71	33.71	0.54%	122,953
Apr 23, 2025	33.75	33.83	33.45	33.53	33.53	0.24%	83,267
Apr 22, 2025	33.32	33.57	33.24	33.45	33.45	2.23%	91,296
Apr 21, 2025	32.80	32.89	32.51	32.72	32.72	-0.34%	146,941
Apr 17, 2025	32.86	33.05	32.75	32.83	32.83	1.74%	157,976
Apr 16, 2025	32.47	32.54	32.11	32.27	32.27	-0.65%	223,979
Apr 15, 2025	32.48	32.67	32.41	32.48	32.48	0.90%	217,016
Apr 14, 2025	32.11	32.37	31.98	32.19	32.19	1.29%	345,419
Apr 11, 2025	30.86	31.84	30.86	31.78	31.78	3.18%	386,403
Apr 10, 2025	31.32	31.32	30.32	30.80	30.80	-3.81%	103,689
Apr 9, 2025	29.74	32.07	29.64	32.02	32.02	7.16%	120,517
Apr 8, 2025	31.10	31.10	29.55	29.88	29.88	0.64%	110,068
Apr 7, 2025	28.84	30.75	28.84	29.69	29.69	-0.30%	228,981
Apr 4, 2025	30.52	30.57	29.68	29.78	29.78	-5.88%	193,530