iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

45.65

+0.40 (0.88%)

At close: Jun 18, 2026, 4:00 PM EDT

45.90

+0.25 (0.55%)

After-hours: Jun 18, 2026, 5:30 PM EDT

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	50,016
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
May 22, 2026	45.12	45.42	45.00	45.19	44.71	-0.07%	359,359
May 21, 2026	44.75	45.35	44.65	45.22	44.74	-0.23%	43,138
May 20, 2026	44.66	45.48	44.66	45.33	44.84	0.89%	64,164
May 19, 2026	44.84	45.21	44.74	44.93	44.45	-0.12%	29,308
May 18, 2026	44.98	45.10	44.62	44.98	44.50	-0.29%	38,073
May 15, 2026	45.23	45.31	45.04	45.11	44.63	-0.73%	184,733
May 14, 2026	45.54	45.59	45.32	45.44	44.95	-0.02%	94,245
May 13, 2026	45.33	45.60	45.14	45.45	44.96	1.27%	239,399
May 12, 2026	44.89	44.97	44.54	44.88	44.40	0.90%	159,068
May 11, 2026	44.42	44.66	44.41	44.48	44.01	0.59%	642,729
May 8, 2026	44.20	44.39	44.08	44.22	43.75	0.41%	220,328
May 7, 2026	44.42	44.69	43.95	44.04	43.57	-1.10%	53,395
May 6, 2026	44.28	44.66	44.21	44.53	44.05	2.59%	1,239,694
May 5, 2026	43.16	43.46	43.13	43.41	42.94	1.21%	71,592
May 4, 2026	43.11	43.50	42.72	42.89	42.43	-0.28%	110,219
May 1, 2026	43.10	43.50	42.98	43.01	42.55	-1.04%	142,969
Apr 30, 2026	42.97	43.62	42.78	43.46	43.00	3.03%	97,212
Apr 29, 2026	42.48	42.48	41.97	42.18	41.73	-0.98%	185,186
Apr 28, 2026	42.74	42.89	42.53	42.60	42.15	0.90%	317,911
Apr 27, 2026	42.37	42.59	42.20	42.22	41.77	0.17%	74,498
Apr 24, 2026	42.15	42.32	41.96	42.15	41.70	-0.33%	92,963
Apr 23, 2026	42.55	42.72	41.93	42.29	41.84	-0.59%	103,136
Apr 22, 2026	42.64	42.71	42.33	42.54	42.09	-0.23%	254,264
Apr 21, 2026	43.29	43.38	42.61	42.64	42.18	-3.01%	113,469
Apr 20, 2026	44.00	44.10	43.75	43.96	43.49	-1.12%	51,744
Apr 17, 2026	44.21	44.81	44.21	44.46	43.99	0.82%	175,415
Apr 16, 2026	44.40	44.40	43.98	44.10	43.63	-0.02%	242,292
Apr 15, 2026	44.13	44.19	43.98	44.11	43.64	-0.16%	77,788
Apr 14, 2026	43.96	44.38	43.96	44.18	43.71	0.41%	330,445
Apr 13, 2026	43.34	44.06	43.19	44.00	43.53	0.18%	37,716
Apr 10, 2026	43.81	44.08	43.71	43.92	43.45	-0.66%	84,926
Apr 9, 2026	43.79	44.45	43.57	44.21	43.74	-1.45%	82,180