iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

46.91

-0.29 (-0.62%)

At close: Oct 23, 2026, 4:00 PM EDT

46.86

-0.05 (-0.11%)

After-hours: Oct 23, 2026, 7:30 PM EDT

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.76	46.97	46.68	46.91	46.91	-0.61%	83,097
Oct 22, 2026	47.26	47.39	47.01	47.20	47.20	-0.59%	37,912
Oct 21, 2026	47.69	47.69	47.25	47.48	47.48	0.36%	25,557
Oct 20, 2026	47.03	47.58	46.96	47.31	47.31	0.13%	50,425
Oct 19, 2026	47.55	47.57	47.24	47.25	47.25	-0.20%	43,277
Oct 16, 2026	47.80	47.93	47.21	47.35	47.35	-0.27%	131,659
Oct 15, 2026	47.18	47.50	47.01	47.47	47.47	0.17%	76,204
Oct 14, 2026	47.60	47.60	47.27	47.39	47.39	-1.33%	293,213
Oct 13, 2026	48.10	48.20	47.88	48.03	48.03	0.61%	72,764
Oct 12, 2026	47.90	47.90	47.70	47.74	47.74	-0.17%	46,413
Oct 9, 2026	47.52	47.83	47.36	47.82	47.82	-0.07%	162,489
Oct 8, 2026	47.78	47.86	47.52	47.86	47.86	-0.65%	51,196
Oct 7, 2026	48.02	48.25	47.86	48.17	48.17	-1.01%	106,725
Oct 6, 2026	48.76	48.91	48.66	48.66	48.66	-0.12%	47,248
Oct 5, 2026	48.48	48.81	48.36	48.72	48.72	0.50%	69,434
Oct 2, 2026	48.27	48.56	48.13	48.48	48.48	0.96%	260,222
Oct 1, 2026	48.20	48.33	47.81	48.02	48.02	-1.01%	76,395
Sep 30, 2026	49.05	49.06	48.45	48.51	48.51	0.95%	73,543
Sep 29, 2026	48.17	48.18	47.78	48.06	48.06	-1.30%	60,231
Sep 28, 2026	48.92	48.92	48.51	48.69	48.69	-0.84%	175,140
Sep 25, 2026	49.04	49.18	48.73	49.10	49.10	2.36%	207,314
Sep 24, 2026	48.05	48.10	47.69	47.97	47.97	-1.44%	203,636
Sep 23, 2026	48.88	48.91	48.54	48.67	48.67	-1.40%	67,587
Sep 22, 2026	49.23	49.46	49.10	49.36	49.36	0.51%	106,218
Sep 21, 2026	49.01	49.20	48.88	49.11	49.11	0.61%	53,844
Sep 18, 2026	48.73	48.94	48.46	48.81	48.81	-1.71%	133,245
Sep 17, 2026	49.83	49.88	49.58	49.66	49.66	0.91%	43,529
Sep 16, 2026	49.54	49.99	48.91	49.21	49.21	-0.12%	136,310
Sep 15, 2026	49.27	49.35	49.01	49.27	49.27	-0.89%	104,386
Sep 14, 2026	49.62	49.89	49.46	49.71	49.71	-0.82%	324,788
Sep 11, 2026	49.97	50.22	49.94	50.12	50.12	2.73%	108,312
Sep 10, 2026	48.92	49.18	48.70	48.79	48.79	-0.14%	174,307
Sep 9, 2026	49.31	49.31	48.80	48.86	48.86	-0.66%	138,611
Sep 8, 2026	49.51	49.54	49.15	49.19	49.19	-0.27%	73,655
Sep 4, 2026	49.27	49.53	49.22	49.32	49.32	-0.54%	83,977
Sep 3, 2026	49.24	49.73	49.24	49.59	49.59	2.33%	105,011
Sep 2, 2026	47.90	48.54	47.90	48.46	48.46	1.00%	337,823
Sep 1, 2026	47.95	48.39	47.82	47.98	47.98	0.61%	171,467
Aug 31, 2026	47.91	47.98	47.64	47.69	47.69	0.08%	50,335
Aug 28, 2026	47.89	48.00	47.41	47.65	47.65	0.35%	180,473
Aug 27, 2026	47.50	47.55	47.33	47.48	47.48	0.28%	93,431
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