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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.99	39.26	39.26	39.4	38.9	424,508
November 20, 2025	38.95	38.31	38.31	39.1	38.29	47,613
November 19, 2025	38.86	38.94	38.94	39.11	38.83	36,116
November 18, 2025	38.81	38.87	38.87	38.98	38.68	234,939
November 17, 2025	39.89	39.57	39.57	39.98	39.41	103,400
November 14, 2025	40.16	40.31	40.31	40.39	40.14	194,900
November 13, 2025	40.04	39.66	39.66	40.07	39.63	231,800
November 12, 2025	39.99	40.14	40.14	40.21	39.97	51,700
November 11, 2025	39.61	39.78	39.78	39.84	39.6	30,100
November 10, 2025	39.56	39.72	39.72	39.76	39.5	30,200
November 07, 2025	39.22	39.54	39.54	39.54	39.12	229,300
November 06, 2025	39.41	39.35	39.35	39.47	39.17	36,827
November 05, 2025	39	39.1	39.1	39.22	38.98	33,500
November 04, 2025	39.2	39.16	39.16	39.37	39.1	290,437
November 03, 2025	39.41	39.34	39.34	39.41	39.21	170,200
October 31, 2025	39.46	39.31	39.31	39.52	39.22	24,400
October 30, 2025	39.38	39.4	39.4	39.6	39.35	44,900
October 29, 2025	39.53	39.34	39.34	39.63	39.14	66,100
October 28, 2025	39.89	39.93	39.93	40.03	39.78	256,000
October 27, 2025	39.9	39.81	39.81	39.9	39.7	138,577
October 24, 2025	39.33	39.34	39.34	39.4	39.2	34,100
October 23, 2025	39.12	39.17	39.17	39.29	39.11	34,500
October 22, 2025	39.29	39.27	39.27	39.36	39.09	245,900
October 21, 2025	39.34	39.37	39.37	39.44	39.22	62,800
October 20, 2025	39.44	39.66	39.66	39.79	39.44	42,200

iShares MSCI Japan Value ETF (EWJV) NASDAQ