iShares MSCI Japan Value ETF (EWJV)
NASDAQ: EWJV · Real-Time Price · USD
38.61
+0.76 (2.02%)
At close: Aug 15, 2025, 4:00 PM
38.61
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.56 | - | 1.89% | 63,507 |
| Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 37.85 | -0.33% | 36,370 |
| Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 37.97 | -0.25% | 464,266 |
| Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.07 | 38.07 | 2.12% | 238,014 |
| Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.28 | 37.28 | -0.17% | 31,161 |
| Aug 8, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 37.34 | 1.66% | 57,250 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 36.73 | 0.65% | 367,483 |
| Aug 6, 2025 | 36.28 | 36.51 | 36.28 | 36.50 | 36.50 | 1.72% | 44,256 |
| Aug 5, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 35.88 | 0.04% | 83,743 |
| Aug 4, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 35.87 | 1.09% | 121,236 |
| Aug 1, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 35.48 | 1.31% | 228,768 |
| Jul 31, 2025 | 35.14 | 35.17 | 34.88 | 35.02 | 35.02 | 0.03% | 29,528 |
| Jul 30, 2025 | 35.22 | 35.23 | 34.92 | 35.01 | 35.01 | 0.05% | 27,788 |
| Jul 29, 2025 | 35.25 | 35.25 | 34.98 | 34.99 | 34.99 | -0.84% | 21,843 |
| Jul 28, 2025 | 35.51 | 35.51 | 35.25 | 35.29 | 35.29 | -1.70% | 29,200 |
| Jul 25, 2025 | 35.90 | 35.95 | 35.81 | 35.90 | 35.90 | -1.24% | 55,452 |
| Jul 24, 2025 | 36.41 | 36.51 | 36.35 | 36.35 | 36.35 | - | 530,153 |
| Jul 23, 2025 | 36.07 | 36.39 | 36.07 | 36.35 | 36.35 | 5.61% | 108,365 |
| Jul 22, 2025 | 34.41 | 34.46 | 34.33 | 34.42 | 34.42 | 0.65% | 20,849 |
| Jul 21, 2025 | 34.01 | 34.35 | 34.01 | 34.20 | 34.20 | 1.27% | 49,230 |
| Jul 18, 2025 | 33.95 | 33.95 | 33.72 | 33.77 | 33.77 | -0.73% | 14,454 |
| Jul 17, 2025 | 33.90 | 34.08 | 33.87 | 34.02 | 34.02 | 0.47% | 17,580 |
| Jul 16, 2025 | 33.75 | 33.87 | 33.62 | 33.86 | 33.86 | 0.27% | 40,129 |
| Jul 15, 2025 | 34.10 | 34.10 | 33.76 | 33.77 | 33.77 | -1.40% | 51,295 |
| Jul 14, 2025 | 34.20 | 34.30 | 34.15 | 34.25 | 34.25 | -0.06% | 31,284 |
| Jul 11, 2025 | 34.20 | 34.27 | 34.13 | 34.27 | 34.27 | -0.26% | 32,100 |
| Jul 10, 2025 | 34.27 | 34.41 | 34.16 | 34.36 | 34.36 | -0.35% | 26,736 |
| Jul 9, 2025 | 34.37 | 34.48 | 34.27 | 34.48 | 34.48 | 0.64% | 278,744 |
| Jul 8, 2025 | 34.14 | 34.27 | 34.04 | 34.26 | 34.26 | 0.65% | 47,155 |
| Jul 7, 2025 | 34.43 | 34.54 | 33.95 | 34.04 | 34.04 | -2.94% | 90,520 |
| Jul 3, 2025 | 34.91 | 35.15 | 34.91 | 35.07 | 35.07 | 0.52% | 191,727 |
| Jul 2, 2025 | 34.78 | 34.89 | 34.72 | 34.89 | 34.89 | 0.29% | 37,527 |
| Jul 1, 2025 | 34.80 | 34.95 | 34.76 | 34.79 | 34.79 | 0.12% | 41,369 |
| Jun 30, 2025 | 34.79 | 34.81 | 34.66 | 34.75 | 34.75 | -0.32% | 32,816 |
| 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 |