iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
48.72
+0.24 (0.50%)
At close: Oct 5, 2026, 4:00 PM EDT
48.74
+0.02 (0.04%)
After-hours: Oct 5, 2026, 4:15 PM EDT
EWJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 48.48 | 48.81 | 48.36 | 48.72 | 48.72 | 0.50% | 69,429 |
| Oct 2, 2026 | 48.27 | 48.56 | 48.13 | 48.48 | 48.48 | 0.96% | 260,209 |
| Oct 1, 2026 | 48.20 | 48.33 | 47.81 | 48.02 | 48.02 | -1.01% | 76,392 |
| 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 |
| 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 |