iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
34.74
+0.42 (1.22%)
At close: May 12, 2025, 4:00 PM
35.02
+0.28 (0.81%)
After-hours: May 12, 2025, 6:58 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.62 | 34.79 | 34.52 | 34.74 | 34.74 | 1.22% | 38,726 |
| May 9, 2025 | 34.44 | 34.47 | 34.19 | 34.32 | 34.32 | 0.32% | 95,309 |
| May 8, 2025 | 34.26 | 34.38 | 34.11 | 34.21 | 34.21 | -0.47% | 67,432 |
| May 7, 2025 | 34.44 | 34.57 | 34.30 | 34.37 | 34.37 | -0.52% | 228,228 |
| May 6, 2025 | 34.61 | 34.85 | 34.50 | 34.55 | 34.55 | -0.06% | 112,970 |
| May 5, 2025 | 34.42 | 34.66 | 34.42 | 34.57 | 34.57 | 0.90% | 51,843 |
| May 2, 2025 | 34.12 | 34.40 | 34.11 | 34.26 | 34.26 | 0.62% | 39,329 |
| May 1, 2025 | 34.39 | 34.39 | 34.04 | 34.05 | 34.05 | -0.79% | 60,853 |
| Apr 30, 2025 | 34.09 | 34.42 | 33.92 | 34.32 | 34.32 | -1.04% | 86,098 |
| Apr 29, 2025 | 34.53 | 34.75 | 34.45 | 34.68 | 34.68 | 0.26% | 72,706 |
| Apr 28, 2025 | 34.10 | 34.62 | 34.10 | 34.59 | 34.59 | 2.22% | 174,983 |
| Apr 25, 2025 | 33.68 | 33.89 | 33.59 | 33.84 | 33.84 | 0.39% | 126,234 |
| Apr 24, 2025 | 33.52 | 33.73 | 33.44 | 33.71 | 33.71 | 0.54% | 122,953 |
| Apr 23, 2025 | 33.75 | 33.83 | 33.45 | 33.53 | 33.53 | 0.24% | 83,267 |
| Apr 22, 2025 | 33.32 | 33.57 | 33.24 | 33.45 | 33.45 | 2.23% | 91,296 |
| Apr 21, 2025 | 32.80 | 32.89 | 32.51 | 32.72 | 32.72 | -0.34% | 146,941 |
| Apr 17, 2025 | 32.86 | 33.05 | 32.75 | 32.83 | 32.83 | 1.74% | 157,976 |
| Apr 16, 2025 | 32.47 | 32.54 | 32.11 | 32.27 | 32.27 | -0.65% | 223,979 |
| Apr 15, 2025 | 32.48 | 32.67 | 32.41 | 32.48 | 32.48 | 0.90% | 217,016 |
| Apr 14, 2025 | 32.11 | 32.37 | 31.98 | 32.19 | 32.19 | 1.29% | 345,419 |
| Apr 11, 2025 | 30.86 | 31.84 | 30.86 | 31.78 | 31.78 | 3.18% | 386,403 |
| Apr 10, 2025 | 31.32 | 31.32 | 30.32 | 30.80 | 30.80 | -3.81% | 103,689 |
| Apr 9, 2025 | 29.74 | 32.07 | 29.64 | 32.02 | 32.02 | 7.16% | 120,517 |
| Apr 8, 2025 | 31.10 | 31.10 | 29.55 | 29.88 | 29.88 | 0.64% | 110,068 |
| Apr 7, 2025 | 28.84 | 30.75 | 28.84 | 29.69 | 29.69 | -0.30% | 228,981 |
| Apr 4, 2025 | 30.52 | 30.57 | 29.68 | 29.78 | 29.78 | -5.88% | 193,530 |
| Apr 3, 2025 | 32.01 | 32.13 | 31.59 | 31.64 | 31.64 | -4.27% | 117,071 |
| Apr 2, 2025 | 32.68 | 33.05 | 32.62 | 33.05 | 33.05 | -0.15% | 41,371 |
| Apr 1, 2025 | 33.00 | 33.24 | 32.80 | 33.10 | 33.10 | -0.51% | 256,804 |
| Mar 31, 2025 | 33.20 | 33.39 | 33.01 | 33.27 | 33.27 | -1.04% | 77,703 |
| Mar 28, 2025 | 33.74 | 33.79 | 33.57 | 33.62 | 33.62 | -2.07% | 147,887 |
| Mar 27, 2025 | 34.40 | 34.41 | 34.26 | 34.33 | 34.33 | -0.38% | 40,724 |
| Mar 26, 2025 | 34.60 | 34.63 | 34.44 | 34.46 | 34.46 | -0.89% | 153,102 |
| Mar 25, 2025 | 34.66 | 34.77 | 34.53 | 34.77 | 34.77 | 0.64% | 359,686 |
| Mar 24, 2025 | 34.60 | 34.60 | 34.45 | 34.55 | 34.55 | -0.49% | 126,273 |
| Mar 21, 2025 | 34.63 | 34.77 | 34.55 | 34.72 | 34.72 | 0.27% | 185,210 |
| Mar 20, 2025 | 34.40 | 34.65 | 34.36 | 34.63 | 34.63 | -0.33% | 242,965 |
| Mar 19, 2025 | 34.48 | 34.84 | 34.47 | 34.74 | 34.74 | 0.96% | 100,583 |
| Mar 18, 2025 | 34.25 | 34.48 | 34.14 | 34.41 | 34.41 | 0.20% | 138,629 |
| Mar 17, 2025 | 34.05 | 34.41 | 34.01 | 34.34 | 34.34 | 1.42% | 216,842 |
| Mar 14, 2025 | 33.59 | 33.88 | 33.59 | 33.86 | 33.86 | 1.32% | 605,581 |
| Mar 13, 2025 | 33.41 | 33.53 | 33.33 | 33.42 | 33.42 | 0.06% | 193,293 |
| Mar 12, 2025 | 33.29 | 33.41 | 33.11 | 33.40 | 33.40 | 1.77% | 27,622 |
| Mar 11, 2025 | 32.99 | 33.01 | 32.72 | 32.82 | 32.82 | -1.41% | 112,541 |
| Mar 10, 2025 | 33.36 | 33.48 | 33.06 | 33.29 | 33.29 | -1.48% | 306,289 |
| Mar 7, 2025 | 33.61 | 33.80 | 33.46 | 33.79 | 33.79 | 0.60% | 36,750 |
| Mar 6, 2025 | 33.63 | 33.78 | 33.50 | 33.59 | 33.59 | -0.47% | 162,677 |
| Mar 5, 2025 | 33.35 | 33.82 | 33.35 | 33.75 | 33.75 | 2.40% | 178,002 |
| Mar 4, 2025 | 33.09 | 33.23 | 32.62 | 32.96 | 32.96 | -0.93% | 66,983 |
| Mar 3, 2025 | 33.54 | 33.63 | 33.17 | 33.27 | 33.27 | 1.12% | 180,381 |