EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.59	40.68	40.50	40.54	40.54	-0.16%	129,177
Dec 4, 2025	40.69	40.86	40.50	40.61	40.61	1.31%	56,816
Dec 3, 2025	39.80	40.10	39.80	40.09	40.09	-0.26%	27,861
Dec 2, 2025	40.28	40.31	40.10	40.19	40.19	0.06%	60,238
Dec 1, 2025	40.14	40.39	40.05	40.17	40.17	-0.36%	30,700
Nov 28, 2025	40.13	40.36	40.12	40.31	40.31	-0.12%	131,998
Nov 26, 2025	40.01	40.40	40.01	40.36	40.36	1.72%	43,793
Nov 25, 2025	39.36	39.69	39.28	39.68	39.68	0.34%	84,861
Nov 24, 2025	39.22	39.54	39.14	39.54	39.54	0.73%	19,468
Nov 21, 2025	38.99	39.40	38.90	39.26	39.26	2.47%	424,508
Nov 20, 2025	38.95	39.10	38.29	38.31	38.31	-1.60%	47,613
Nov 19, 2025	38.86	39.11	38.83	38.94	38.94	0.16%	36,116
Nov 18, 2025	38.81	38.98	38.68	38.87	38.87	-1.75%	234,939
Nov 17, 2025	39.89	39.98	39.41	39.57	39.57	-1.85%	103,378
Nov 14, 2025	40.16	40.39	40.14	40.31	40.31	1.64%	194,874
Nov 13, 2025	40.04	40.07	39.63	39.66	39.66	-1.19%	231,766
Nov 12, 2025	39.99	40.21	39.97	40.14	40.14	0.90%	51,744
Nov 11, 2025	39.61	39.84	39.60	39.78	39.78	0.15%	30,141
Nov 10, 2025	39.56	39.77	39.50	39.72	39.72	0.46%	30,197
Nov 7, 2025	39.22	39.54	39.12	39.54	39.54	0.48%	229,263
Nov 6, 2025	39.41	39.47	39.17	39.35	39.35	0.64%	36,827
Nov 5, 2025	39.00	39.22	38.98	39.10	39.10	-0.15%	33,456
Nov 4, 2025	39.20	39.37	39.10	39.16	39.16	-0.46%	290,437
Nov 3, 2025	39.41	39.41	39.21	39.34	39.34	0.08%	170,170
Oct 31, 2025	39.46	39.52	39.22	39.31	39.31	-0.23%	24,391
Oct 30, 2025	39.38	39.60	39.35	39.40	39.40	0.15%	44,895
Oct 29, 2025	39.53	39.63	39.14	39.34	39.34	-1.48%	66,186
Oct 28, 2025	39.89	40.03	39.78	39.93	39.93	0.30%	255,981
Oct 27, 2025	39.90	39.90	39.70	39.81	39.81	1.19%	138,577
Oct 24, 2025	39.33	39.40	39.20	39.34	39.34	0.43%	34,072
Oct 23, 2025	39.12	39.29	39.11	39.17	39.17	-0.25%	34,456
Oct 22, 2025	39.29	39.36	39.09	39.27	39.27	-0.25%	245,892
Oct 21, 2025	39.34	39.44	39.22	39.37	39.37	-0.73%	62,788
Oct 20, 2025	39.44	39.79	39.44	39.66	39.66	1.80%	42,156
Oct 17, 2025	38.88	39.01	38.78	38.96	38.96	0.21%	29,547
Oct 16, 2025	38.94	39.00	38.67	38.88	38.88	0.39%	48,083
Oct 15, 2025	38.73	38.87	38.55	38.73	38.73	1.12%	76,983
Oct 14, 2025	37.83	38.41	37.78	38.30	38.30	1.30%	69,562
Oct 13, 2025	37.88	37.91	37.65	37.81	37.81	0.88%	62,565
Oct 10, 2025	38.01	38.19	37.41	37.48	37.48	-3.55%	104,099
Oct 9, 2025	39.13	39.15	38.81	38.86	38.86	-0.38%	113,524
Oct 8, 2025	39.16	39.19	38.92	39.01	39.01	-0.48%	46,866
Oct 7, 2025	39.49	39.49	39.18	39.20	39.20	-1.04%	51,569
Oct 6, 2025	39.54	39.78	39.45	39.61	39.61	0.47%	169,866
Oct 3, 2025	39.32	39.54	39.31	39.43	39.43	2.19%	79,220
Oct 2, 2025	38.76	38.90	38.55	38.58	38.58	-0.48%	193,277
Oct 1, 2025	39.08	39.12	38.74	38.77	38.77	-0.73%	87,577
Sep 30, 2025	39.06	39.07	38.84	39.05	39.05	-0.31%	34,497
Sep 29, 2025	39.30	39.30	39.12	39.17	39.17	-0.63%	35,682
Sep 26, 2025	39.34	39.46	39.30	39.42	39.42	0.55%	13,089