EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.42	43.28	42.28	43.07	43.07	-1.26%	116,352
Apr 1, 2026	43.74	44.05	43.50	43.62	43.62	2.23%	164,693
Mar 31, 2026	41.73	42.69	41.55	42.67	42.67	3.49%	79,940
Mar 30, 2026	41.77	41.91	41.11	41.23	41.23	0.29%	114,419
Mar 27, 2026	41.47	41.62	41.01	41.11	41.11	-1.11%	114,660
Mar 26, 2026	42.01	42.27	41.51	41.57	41.57	-1.70%	143,351
Mar 25, 2026	42.50	42.57	42.19	42.29	42.29	1.51%	84,980
Mar 24, 2026	41.52	41.99	41.40	41.66	41.66	0.31%	133,185
Mar 23, 2026	41.49	42.09	41.15	41.53	41.53	2.39%	288,909
Mar 20, 2026	41.67	41.80	40.41	40.56	40.56	-2.76%	241,636
Mar 19, 2026	41.06	41.97	40.90	41.71	41.71	-0.60%	165,683
Mar 18, 2026	42.30	42.44	41.92	41.96	41.96	-0.57%	239,085
Mar 17, 2026	42.39	42.53	42.12	42.20	42.20	0.31%	123,732
Mar 16, 2026	41.75	42.13	41.70	42.07	42.07	1.99%	291,113
Mar 13, 2026	41.69	41.91	41.19	41.25	41.25	-1.03%	300,347
Mar 12, 2026	42.13	42.13	41.41	41.68	41.68	-2.32%	217,030
Mar 11, 2026	42.40	42.87	42.28	42.67	42.67	-1.00%	113,278
Mar 10, 2026	43.23	43.90	42.89	43.10	43.10	1.06%	373,964
Mar 9, 2026	41.78	42.70	41.38	42.65	42.65	0.97%	453,797
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%	561,171
Mar 4, 2026	43.50	44.06	43.39	43.96	43.96	1.27%	588,113
Mar 3, 2026	42.34	43.69	42.08	43.41	43.41	-3.73%	515,544
Mar 2, 2026	44.58	45.33	44.53	45.09	45.09	-2.36%	332,631
Feb 27, 2026	46.45	46.55	46.13	46.18	46.18	-0.37%	268,439
Feb 26, 2026	46.28	46.49	46.07	46.35	46.35	0.41%	229,258
Feb 25, 2026	45.90	46.20	45.86	46.16	46.16	0.83%	278,773
Feb 24, 2026	45.51	45.96	45.40	45.78	45.78	-0.43%	111,832
Feb 23, 2026	46.21	46.40	45.94	45.98	45.98	-0.02%	147,931
Feb 20, 2026	45.59	46.11	45.39	45.99	45.99	-0.30%	157,443
Feb 19, 2026	46.04	46.13	45.91	46.13	46.13	-	270,602
Feb 18, 2026	46.23	46.48	46.03	46.13	46.13	-0.56%	280,672
Feb 17, 2026	46.18	46.53	45.91	46.39	46.39	-2.48%	558,439
Feb 13, 2026	47.35	47.66	47.12	47.57	47.57	0.46%	210,890
Feb 12, 2026	47.47	47.69	47.20	47.35	47.35	0.40%	587,732
Feb 11, 2026	47.08	47.27	46.80	47.16	47.16	1.07%	920,193
Feb 10, 2026	46.85	47.02	46.57	46.66	46.66	1.61%	466,579
Feb 9, 2026	45.52	46.00	45.46	45.92	45.92	1.32%	334,668
Feb 6, 2026	44.85	45.40	44.85	45.32	45.32	3.71%	215,036
Feb 5, 2026	43.82	44.00	43.66	43.70	43.70	-1.15%	203,094
Feb 4, 2026	44.16	44.51	44.11	44.21	44.21	1.82%	344,654
Feb 3, 2026	42.90	43.42	42.83	43.42	43.42	1.92%	606,430
Feb 2, 2026	42.23	42.62	42.13	42.60	42.60	0.16%	157,817
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%	189,758
Jan 27, 2026	42.15	42.35	42.11	42.25	42.25	1.14%	365,596
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