EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	47.39	47.75	47.01	47.04	47.04	0.69%	487,065
Aug 4, 2026	46.32	46.81	46.18	46.72	46.72	0.68%	375,372
Aug 3, 2026	46.43	46.72	46.36	46.40	46.40	-0.47%	76,365
Jul 31, 2026	46.53	46.80	46.16	46.62	46.62	-0.93%	269,989
Jul 30, 2026	45.80	47.09	45.78	47.06	47.06	2.84%	96,145
Jul 29, 2026	45.94	46.49	45.62	45.76	45.76	-0.24%	104,243
Jul 28, 2026	45.66	46.05	45.54	45.87	45.87	-1.47%	163,985
Jul 27, 2026	46.62	46.70	46.15	46.56	46.56	0.79%	88,415
Jul 24, 2026	46.14	46.48	46.09	46.19	46.19	0.98%	413,805
Jul 23, 2026	45.93	46.05	45.55	45.74	45.74	-0.67%	76,849
Jul 22, 2026	45.99	46.25	45.99	46.05	46.05	0.07%	111,902
Jul 21, 2026	45.80	46.19	45.75	46.02	46.02	2.46%	533,034
Jul 20, 2026	44.99	45.16	44.86	44.92	44.91	0.08%	14,933
Jul 17, 2026	44.48	44.92	44.32	44.88	44.88	-1.62%	59,059
Jul 16, 2026	45.73	45.89	45.51	45.62	45.62	-1.21%	40,521
Jul 15, 2026	46.25	46.30	45.85	46.18	46.18	-0.01%	454,098
Jul 14, 2026	46.31	46.64	46.10	46.18	46.18	1.12%	413,963
Jul 13, 2026	45.92	45.92	45.58	45.67	45.67	-0.82%	175,228
Jul 10, 2026	45.89	46.15	45.73	46.05	46.05	1.54%	251,720
Jul 9, 2026	45.29	45.63	45.23	45.35	45.35	-0.04%	1,130,727
Jul 8, 2026	45.04	45.37	44.82	45.37	45.37	-0.42%	83,199
Jul 7, 2026	45.87	46.08	45.47	45.56	45.56	-1.21%	99,035
Jul 6, 2026	45.88	46.22	45.86	46.12	46.12	2.15%	88,548
Jul 2, 2026	45.35	45.68	44.79	45.15	45.15	1.53%	50,345
Jul 1, 2026	44.43	44.75	44.35	44.47	44.47	1.15%	254,502
Jun 30, 2026	43.81	44.13	43.81	43.96	43.96	-0.34%	77,443
Jun 29, 2026	44.16	44.23	43.82	44.11	44.11	-0.51%	90,836
Jun 26, 2026	44.35	44.60	44.16	44.34	44.33	0.83%	44,972
Jun 25, 2026	44.21	44.31	43.86	43.97	43.97	-0.09%	82,670
Jun 24, 2026	44.14	44.26	43.88	44.01	44.01	-0.34%	417,921
Jun 23, 2026	44.15	44.43	43.96	44.16	44.16	-3.02%	61,992
Jun 22, 2026	45.66	45.83	45.41	45.54	45.54	-0.25%	127,359
Jun 18, 2026	46.04	46.11	45.54	45.65	45.65	0.88%	120,441
Jun 17, 2026	45.54	45.89	45.24	45.25	45.25	-0.26%	50,067
Jun 16, 2026	45.27	45.51	45.27	45.37	45.37	0.09%	104,633
Jun 15, 2026	45.57	45.57	45.19	45.33	45.33	1.24%	92,221
Jun 12, 2026	45.18	45.40	44.89	45.26	44.78	0.11%	38,054
Jun 11, 2026	44.34	45.29	44.16	45.21	44.73	2.47%	99,057
Jun 10, 2026	44.28	44.74	44.06	44.12	43.65	-1.43%	94,693
Jun 9, 2026	45.26	45.55	44.39	44.76	44.28	-0.44%	312,445
Jun 8, 2026	45.15	45.30	44.89	44.96	44.48	0.92%	149,804
Jun 5, 2026	45.58	45.68	44.44	44.55	44.07	-2.77%	46,018
Jun 4, 2026	45.74	45.90	45.60	45.82	45.33	0.33%	109,987
Jun 3, 2026	45.81	45.84	45.57	45.67	45.18	0.27%	62,285
Jun 2, 2026	45.09	45.64	45.09	45.55	45.06	0.70%	69,566
Jun 1, 2026	45.22	45.44	45.00	45.23	44.75	-0.64%	138,354
May 29, 2026	45.44	45.72	45.32	45.52	45.03	0.24%	90,311
May 28, 2026	45.03	45.52	44.93	45.41	44.93	0.46%	153,994
May 27, 2026	45.33	45.33	45.03	45.20	44.72	-0.99%	133,536
May 26, 2026	45.79	45.81	45.50	45.66	45.17	1.03%	71,185