iShares MSCI Japan Value ETF - EWJV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.59	45.99	45.99	46.11	45.39	157,443
February 19, 2026	46.04	46.13	46.13	46.13	45.91	270,602
February 18, 2026	46.23	46.13	46.13	46.48	46.03	280,700
February 17, 2026	46.18	46.39	46.39	46.53	45.91	558,439
February 13, 2026	47.35	47.57	47.57	47.66	47.12	210,900
February 12, 2026	47.47	47.35	47.35	47.69	47.2	587,732
February 11, 2026	47.08	47.16	47.16	47.27	46.8	920,200
February 10, 2026	46.85	46.66	46.66	47.02	46.57	466,600
February 09, 2026	45.48	45.92	45.92	46	45.46	334,107
February 06, 2026	44.85	45.32	45.32	45.4	44.85	215,036
February 05, 2026	43.82	43.7	43.7	44	43.66	203,100
February 04, 2026	44.16	44.21	44.21	44.51	44.11	344,700
February 03, 2026	42.9	43.42	43.42	43.42	42.83	606,430
February 02, 2026	42.23	42.6	42.6	42.62	42.13	157,817
January 30, 2026	42.63	42.53	42.53	42.71	42.31	287,623
January 29, 2026	42.44	42.59	42.59	42.67	42.03	129,866
January 28, 2026	41.68	41.72	41.72	41.86	41.52	189,758
January 27, 2026	42.15	42.25	42.25	42.35	42.11	365,600
January 26, 2026	41.81	41.77	41.77	42	41.74	175,500
January 23, 2026	41.51	41.76	41.76	41.85	41.46	165,702
January 22, 2026	41.85	41.84	41.84	41.94	41.7	310,700
January 21, 2026	41.47	41.84	41.84	41.95	41.47	260,500
January 20, 2026	41.7	41.52	41.52	41.81	41.47	247,994
January 16, 2026	42.35	42.44	42.44	42.45	42.3	142,115
January 15, 2026	42.51	42.22	42.22	42.57	42.2	105,831
January 14, 2026	41.99	42.01	42.01	42.19	41.92	480,495
January 13, 2026	41.78	41.64	41.64	41.82	41.58	215,300
January 12, 2026	41.75	41.69	41.69	41.81	41.63	150,072
January 09, 2026	41.29	41.51	41.51	41.66	41.19	115,102
January 08, 2026	40.5	40.74	40.74	40.78	40.5	79,215
January 07, 2026	40.68	40.59	40.59	40.7	40.53	86,564
January 06, 2026	40.7	40.62	40.62	40.78	40.58	156,500
January 05, 2026	40.28	40.69	40.69	40.71	40.24	104,722
January 02, 2026	40	39.9	39.9	40.1	39.72	115,545
December 31, 2025	39.69	39.72	39.72	39.82	39.62	460,061
December 30, 2025	39.95	39.82	39.82	39.95	39.82	63,900
December 29, 2025	39.74	39.87	39.87	39.91	39.74	70,910
December 26, 2025	39.66	39.7	39.7	39.75	39.59	88,634
December 24, 2025	39.62	39.74	39.74	39.8	39.6	45,555
December 23, 2025	39.93	39.87	39.87	40.03	39.8	52,017
December 22, 2025	39.44	39.52	39.52	39.56	39.34	51,352
December 19, 2025	39.53	39.54	39.54	39.69	39.53	94,706
December 18, 2025	39.49	39.33	39.33	39.57	39.3	88,900
December 17, 2025	39.46	39.15	39.15	39.53	39.15	89,600
December 16, 2025	39.93	39.67	39.67	39.93	39.59	90,600
December 15, 2025	42.16	42.02	40.27	42.17	41.91	104,636
December 12, 2025	41.5	41.42	39.7	41.6	41.2	82,700
December 11, 2025	41.13	41.23	39.51	41.41	41.13	160,000
December 10, 2025	40.67	40.98	39.27	41.11	40.62	48,932
December 09, 2025	40.59	40.51	38.82	40.74	40.48	33,501
December 08, 2025	40.58	40.39	38.7	40.67	40.35	35,200
December 05, 2025	40.59	40.54	40.54	40.68	40.5	129,200
December 04, 2025	40.72	40.61	40.61	40.72	40.5	56,100
December 03, 2025	39.8	40.08	40.08	40.1	39.8	27,900
December 02, 2025	40.28	40.19	40.19	40.31	40.1	60,238
December 01, 2025	40.14	40.17	40.17	40.39	40.05	30,700
November 28, 2025	40.13	40.31	40.31	40.36	40.12	132,000
November 26, 2025	40.01	40.36	40.36	40.4	40.01	43,800
November 25, 2025	39.36	39.68	39.68	39.69	39.28	84,900
November 24, 2025	39.22	39.54	39.54	39.54	39.14	19,500

iShares MSCI Japan Value ETF (EWJV) NASDAQ