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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.34	39.42	39.42	39.46	39.3	13,100
September 25, 2025	39.25	39.21	39.21	39.27	39.06	30,400
September 24, 2025	39.47	39.27	39.27	39.51	39.22	348,804
September 23, 2025	39.6	39.48	39.48	39.75	39.42	22,300
September 22, 2025	39.35	39.53	39.53	39.59	39.3	145,200
September 19, 2025	39.31	39.28	39.28	39.4	39.23	107,200
September 18, 2025	39.39	39.46	39.46	39.53	39.17	50,200
September 17, 2025	39.54	39.56	39.56	39.85	39.4	23,524
September 16, 2025	39.52	39.53	39.53	39.59	39.43	31,500
September 15, 2025	39.4	39.42	39.42	39.55	39.32	51,800
September 12, 2025	39.22	39.23	39.23	39.27	39.1	37,700
September 11, 2025	39.32	39.47	39.47	39.56	39.32	89,000
September 10, 2025	39.26	39.21	39.21	39.43	39.18	83,145
September 09, 2025	39.09	39.16	39.16	39.21	38.91	70,658
September 08, 2025	39.27	39.61	39.61	39.64	39.27	120,010
September 05, 2025	39.04	38.86	38.86	39.14	38.74	77,472
September 04, 2025	38.28	38.55	38.55	38.6	38.26	229,516
September 03, 2025	38	38.11	38.11	38.15	37.97	52,634
September 02, 2025	38.04	38.32	38.32	38.34	37.97	72,225
August 29, 2025	38.2	38.18	38.18	38.22	38.02	91,100
August 28, 2025	38.56	38.48	38.48	38.6	38.45	59,100
August 27, 2025	37.98	38.14	38.14	38.21	37.8	45,800
August 26, 2025	38.19	38.34	38.34	38.35	38.11	48,100
August 25, 2025	38.51	38.4	38.4	38.63	38.38	130,400
August 22, 2025	38.36	38.81	38.81	38.94	38.35	132,339
August 21, 2025	38.12	38.13	38.13	38.26	38.07	90,800
August 20, 2025	38.57	38.54	38.54	38.61	38.4	210,700
August 19, 2025	38.6	38.49	38.49	38.6	38.42	66,464
August 18, 2025	38.65	38.6	38.6	38.65	38.48	124,242
August 15, 2025	38.58	38.61	38.61	38.67	38.47	126,535
August 14, 2025	37.83	37.85	37.85	37.94	37.7	36,400
August 13, 2025	38.04	37.97	37.97	38.06	37.87	464,300
August 12, 2025	37.7	38.07	38.07	38.11	37.7	238,014
August 11, 2025	37.34	37.27	37.27	37.45	37.24	31,225
August 08, 2025	37.17	37.34	37.34	37.45	37.17	57,300
August 07, 2025	36.8	36.73	36.73	36.8	36.6	367,500
August 06, 2025	36.28	36.49	36.49	36.51	36.28	44,300
August 05, 2025	35.99	35.88	35.88	36.02	35.72	83,743
August 04, 2025	35.83	35.87	35.87	35.92	35.66	121,236
August 01, 2025	35.47	35.48	35.48	35.66	35.13	228,800
July 31, 2025	35.14	35.02	35.02	35.17	34.88	29,528
July 30, 2025	35.22	35.01	35.01	35.23	34.92	27,800
July 29, 2025	35.25	34.99	34.99	35.25	34.98	21,843
July 28, 2025	35.51	35.29	35.29	35.51	35.25	29,200
July 25, 2025	35.9	35.9	35.9	35.95	35.81	55,500
July 24, 2025	36.41	36.35	36.35	36.51	36.35	530,153
July 23, 2025	36.07	36.35	36.35	36.39	36.07	108,400
July 22, 2025	34.41	34.42	34.42	34.46	34.33	20,849
July 21, 2025	34.01	34.2	34.2	34.35	34.01	49,230
July 18, 2025	33.95	33.77	33.77	33.95	33.72	14,500
July 17, 2025	33.9	34.02	34.02	34.08	33.87	17,600
July 16, 2025	33.75	33.86	33.86	33.87	33.62	40,129
July 15, 2025	34.1	33.77	33.77	34.1	33.76	51,300
July 14, 2025	34.2	34.25	34.25	34.3	34.15	31,300
July 11, 2025	34.2	34.27	34.27	34.27	34.13	32,100
July 10, 2025	34.27	34.36	34.36	34.41	34.16	26,736
July 09, 2025	34.37	34.48	34.48	34.48	34.27	278,744
July 08, 2025	34.14	34.26	34.26	34.27	34.04	47,200
July 07, 2025	34.43	34.04	34.04	34.54	33.95	90,520
July 03, 2025	34.91	35.07	35.07	35.15	34.91	191,727

iShares MSCI Japan Value ETF (EWJV) NASDAQ