EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.33	45.33	45.03	45.20	45.20	-0.99%	133,536
May 26, 2026	45.79	45.81	45.50	45.66	45.65	1.03%	71,185
May 22, 2026	45.12	45.42	45.00	45.19	45.19	-0.07%	359,359
May 21, 2026	44.75	45.35	44.65	45.22	45.22	-0.23%	43,138
May 20, 2026	44.66	45.48	44.66	45.33	45.33	0.89%	64,164
May 19, 2026	44.84	45.21	44.74	44.93	44.93	-0.12%	29,308
May 18, 2026	44.98	45.10	44.62	44.98	44.98	-0.29%	38,073
May 15, 2026	45.23	45.31	45.04	45.11	45.11	-0.73%	184,733
May 14, 2026	45.54	45.59	45.32	45.44	45.44	-0.02%	94,245
May 13, 2026	45.33	45.60	45.14	45.45	45.45	1.27%	239,399
May 12, 2026	44.89	44.97	44.54	44.88	44.88	0.90%	159,068
May 11, 2026	44.42	44.66	44.41	44.48	44.48	0.59%	642,729
May 8, 2026	44.20	44.39	44.08	44.22	44.22	0.41%	220,328
May 7, 2026	44.42	44.69	43.95	44.04	44.04	-1.10%	53,395
May 6, 2026	44.28	44.66	44.21	44.53	44.53	2.59%	1,239,694
May 5, 2026	43.16	43.46	43.13	43.41	43.41	1.21%	71,592
May 4, 2026	43.11	43.50	42.72	42.89	42.89	-0.28%	110,219
May 1, 2026	43.10	43.50	42.98	43.01	43.01	-1.04%	142,969
Apr 30, 2026	42.97	43.62	42.78	43.46	43.46	3.03%	97,212
Apr 29, 2026	42.48	42.48	41.97	42.18	42.18	-0.98%	185,186
Apr 28, 2026	42.74	42.89	42.53	42.60	42.60	0.90%	317,911
Apr 27, 2026	42.37	42.59	42.20	42.22	42.22	0.17%	74,498
Apr 24, 2026	42.15	42.32	41.96	42.15	42.15	-0.33%	92,963
Apr 23, 2026	42.55	42.72	41.93	42.29	42.29	-0.59%	103,136
Apr 22, 2026	42.64	42.71	42.33	42.54	42.54	-0.23%	254,264
Apr 21, 2026	43.29	43.38	42.61	42.64	42.64	-3.01%	113,469
Apr 20, 2026	44.00	44.10	43.75	43.96	43.96	-1.12%	51,744
Apr 17, 2026	44.21	44.81	44.21	44.46	44.46	0.82%	175,415
Apr 16, 2026	44.40	44.40	43.98	44.10	44.10	-0.02%	242,292
Apr 15, 2026	44.13	44.19	43.98	44.11	44.11	-0.16%	77,788
Apr 14, 2026	43.96	44.38	43.96	44.18	44.18	0.41%	330,445
Apr 13, 2026	43.34	44.06	43.19	44.00	44.00	0.18%	37,716
Apr 10, 2026	43.81	44.08	43.71	43.92	43.92	-0.66%	84,926
Apr 9, 2026	43.79	44.45	43.57	44.21	44.21	-1.45%	82,180
Apr 8, 2026	44.94	45.10	44.61	44.86	44.86	4.20%	316,774
Apr 7, 2026	42.78	43.14	42.29	43.05	43.05	-0.30%	129,360
Apr 6, 2026	42.74	43.31	42.74	43.18	43.18	0.26%	107,176
Apr 2, 2026	42.42	43.28	42.28	43.07	43.07	-1.26%	116,353
Apr 1, 2026	43.74	44.05	43.50	43.62	43.62	2.23%	164,695
Mar 31, 2026	41.73	42.69	41.55	42.67	42.67	3.49%	79,941
Mar 30, 2026	41.77	41.91	41.11	41.23	41.23	0.29%	115,319
Mar 27, 2026	41.47	41.62	41.01	41.11	41.11	-1.11%	114,691
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%	85,161
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