iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
34.86
+0.45 (1.31%)
At close: Jun 27, 2025, 4:00 PM
35.00
+0.14 (0.40%)
After-hours: Jun 27, 2025, 5:33 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.79 | 34.97 | 34.74 | 34.86 | 34.86 | 1.31% | 68,805 |
| Jun 26, 2025 | 34.28 | 34.43 | 34.22 | 34.41 | 34.41 | 1.71% | 37,839 |
| Jun 25, 2025 | 33.90 | 33.93 | 33.78 | 33.83 | 33.83 | -0.79% | 99,065 |
| Jun 24, 2025 | 34.02 | 34.18 | 33.90 | 34.10 | 34.10 | 0.53% | 35,282 |
| Jun 23, 2025 | 33.55 | 33.92 | 33.50 | 33.92 | 33.92 | 0.30% | 52,964 |
| Jun 20, 2025 | 34.01 | 34.02 | 33.82 | 33.82 | 33.82 | -1.31% | 183,352 |
| Jun 18, 2025 | 34.22 | 34.45 | 34.22 | 34.27 | 34.27 | 0.91% | 26,818 |
| Jun 17, 2025 | 34.24 | 34.24 | 33.95 | 33.96 | 33.96 | -1.45% | 34,197 |
| Jun 16, 2025 | 34.59 | 34.75 | 34.45 | 34.46 | 34.46 | -0.86% | 47,246 |
| Jun 13, 2025 | 34.76 | 34.99 | 34.73 | 34.76 | 34.38 | -1.00% | 47,268 |
| Jun 12, 2025 | 35.07 | 35.14 | 35.00 | 35.11 | 34.73 | 0.77% | 128,521 |
| Jun 11, 2025 | 34.96 | 34.97 | 34.78 | 34.84 | 34.46 | -0.23% | 53,937 |
| Jun 10, 2025 | 34.93 | 34.95 | 34.75 | 34.92 | 34.54 | -0.09% | 26,333 |
| Jun 9, 2025 | 35.02 | 35.03 | 34.88 | 34.95 | 34.57 | -0.26% | 52,922 |
| Jun 6, 2025 | 34.99 | 35.06 | 34.92 | 35.04 | 34.66 | 0.63% | 315,466 |
| Jun 5, 2025 | 34.95 | 34.95 | 34.72 | 34.82 | 34.44 | -1.19% | 91,724 |
| Jun 4, 2025 | 36.84 | 36.84 | 35.13 | 35.24 | 34.86 | -0.28% | 36,978 |
| Jun 3, 2025 | 35.52 | 35.52 | 35.26 | 35.34 | 34.96 | -1.06% | 48,655 |
| Jun 2, 2025 | 35.84 | 35.84 | 35.36 | 35.72 | 35.33 | 1.02% | 48,331 |
| May 30, 2025 | 35.39 | 35.49 | 35.20 | 35.36 | 34.98 | 0.43% | 29,588 |
| May 29, 2025 | 35.16 | 35.21 | 34.99 | 35.21 | 34.83 | 0.34% | 50,585 |
| May 28, 2025 | 35.16 | 35.16 | 35.03 | 35.09 | 34.71 | -1.54% | 136,980 |
| May 27, 2025 | 35.45 | 35.69 | 35.44 | 35.64 | 35.25 | 1.95% | 82,415 |
| May 23, 2025 | 34.61 | 34.97 | 34.46 | 34.96 | 34.58 | 1.10% | 36,123 |
| May 22, 2025 | 34.56 | 34.64 | 34.47 | 34.58 | 34.21 | -0.37% | 81,794 |
| May 21, 2025 | 34.86 | 34.99 | 34.63 | 34.71 | 34.33 | -0.09% | 219,030 |
| May 20, 2025 | 34.71 | 34.77 | 34.66 | 34.74 | 34.36 | 0.23% | 48,731 |
| May 19, 2025 | 34.44 | 34.66 | 34.39 | 34.66 | 34.28 | 0.41% | 39,109 |
| May 16, 2025 | 34.43 | 34.54 | 34.33 | 34.52 | 34.15 | 0.44% | 152,139 |
| May 15, 2025 | 34.30 | 34.38 | 34.17 | 34.37 | 34.00 | 1.03% | 90,775 |
| May 14, 2025 | 34.56 | 34.56 | 34.00 | 34.02 | 33.65 | -1.33% | 701,327 |
| May 13, 2025 | 34.34 | 34.57 | 34.31 | 34.48 | 34.11 | -0.75% | 563,436 |
| May 12, 2025 | 34.62 | 34.79 | 34.52 | 34.74 | 34.36 | 1.22% | 38,726 |
| May 9, 2025 | 34.44 | 34.47 | 34.19 | 34.32 | 33.95 | 0.32% | 95,309 |
| May 8, 2025 | 34.26 | 34.38 | 34.11 | 34.21 | 33.84 | -0.47% | 67,432 |
| May 7, 2025 | 34.44 | 34.57 | 34.30 | 34.37 | 34.00 | -0.52% | 228,228 |
| May 6, 2025 | 34.61 | 34.85 | 34.50 | 34.55 | 34.18 | -0.06% | 112,970 |
| May 5, 2025 | 34.42 | 34.66 | 34.42 | 34.57 | 34.20 | 0.90% | 51,843 |
| May 2, 2025 | 34.12 | 34.40 | 34.11 | 34.26 | 33.89 | 0.62% | 39,329 |
| May 1, 2025 | 34.39 | 34.39 | 34.04 | 34.05 | 33.68 | -0.79% | 60,853 |
| Apr 30, 2025 | 34.09 | 34.42 | 33.92 | 34.32 | 33.95 | -1.04% | 86,098 |
| Apr 29, 2025 | 34.53 | 34.75 | 34.45 | 34.68 | 34.30 | 0.26% | 72,706 |
| Apr 28, 2025 | 34.10 | 34.62 | 34.10 | 34.59 | 34.22 | 2.22% | 174,983 |
| Apr 25, 2025 | 33.68 | 33.89 | 33.59 | 33.84 | 33.47 | 0.39% | 126,234 |
| Apr 24, 2025 | 33.52 | 33.73 | 33.44 | 33.71 | 33.34 | 0.54% | 122,953 |
| Apr 23, 2025 | 33.75 | 33.83 | 33.45 | 33.53 | 33.17 | 0.24% | 83,267 |
| Apr 22, 2025 | 33.32 | 33.57 | 33.24 | 33.45 | 33.09 | 2.23% | 91,296 |
| Apr 21, 2025 | 32.80 | 32.89 | 32.51 | 32.72 | 32.37 | -0.34% | 146,941 |
| Apr 17, 2025 | 32.86 | 33.05 | 32.75 | 32.83 | 32.47 | 1.74% | 157,976 |
| Apr 16, 2025 | 32.47 | 32.54 | 32.11 | 32.27 | 31.92 | -0.65% | 223,979 |