EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	49.27	49.35	49.01	49.25	-	-0.93%	52,601
Sep 14, 2026	49.62	49.89	49.46	49.71	49.71	-0.82%	324,787
Sep 11, 2026	49.97	50.22	49.94	50.12	50.12	2.73%	108,307
Sep 10, 2026	48.92	49.18	48.70	48.79	48.79	-0.14%	174,305
Sep 9, 2026	49.31	49.31	48.80	48.86	48.86	-0.66%	138,609
Sep 8, 2026	49.51	49.54	49.15	49.19	49.19	-0.27%	73,651
Sep 4, 2026	49.27	49.53	49.22	49.32	49.32	-0.54%	83,974
Sep 3, 2026	49.24	49.73	49.24	49.59	49.59	2.33%	105,009
Sep 2, 2026	47.90	48.54	47.90	48.46	48.46	1.00%	337,818
Sep 1, 2026	47.95	48.39	47.82	47.98	47.98	0.61%	171,459
Aug 31, 2026	47.91	47.98	47.64	47.69	47.69	0.08%	50,334
Aug 28, 2026	47.89	48.00	47.41	47.65	47.65	0.35%	180,470
Aug 27, 2026	47.50	47.55	47.33	47.48	47.48	0.28%	93,426
Aug 26, 2026	47.40	47.52	47.28	47.35	47.35	-0.02%	57,165
Aug 25, 2026	47.38	47.42	47.14	47.36	47.36	0.51%	63,089
Aug 24, 2026	47.08	47.23	46.93	47.12	47.12	-0.36%	247,650
Aug 21, 2026	47.23	47.38	47.17	47.29	47.29	1.72%	24,407
Aug 20, 2026	46.67	46.78	46.41	46.49	46.49	-0.24%	73,334
Aug 19, 2026	47.01	47.09	46.43	46.60	46.60	-0.87%	148,043
Aug 18, 2026	47.57	47.73	46.90	47.01	47.01	-1.81%	159,242
Aug 17, 2026	47.80	48.04	47.74	47.88	47.88	-0.30%	52,957
Aug 14, 2026	48.14	48.28	47.90	48.02	48.02	-0.34%	98,785
Aug 13, 2026	48.11	48.36	48.06	48.19	48.18	0.38%	124,834
Aug 12, 2026	48.04	48.16	47.83	48.00	48.00	1.15%	188,090
Aug 11, 2026	47.65	47.78	47.39	47.46	47.46	0.22%	263,305
Aug 10, 2026	47.52	47.66	47.31	47.35	47.35	-1.64%	60,141
Aug 7, 2026	48.11	48.26	47.88	48.14	48.14	1.18%	29,852
Aug 6, 2026	47.54	47.88	47.44	47.58	47.58	1.15%	39,222
Aug 5, 2026	47.39	47.75	47.01	47.04	47.04	0.69%	487,066
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%	76,366
Jul 31, 2026	46.53	46.80	46.16	46.62	46.62	-0.93%	272,028
Jul 30, 2026	45.80	47.09	45.78	47.06	47.06	2.84%	96,171
Jul 29, 2026	45.94	46.49	45.62	45.76	45.76	-0.24%	104,281
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