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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.78	34.89	34.89	34.89	34.72	37,527
July 01, 2025	34.8	34.79	34.79	34.95	34.76	41,400
June 30, 2025	34.79	34.75	34.75	34.81	34.66	32,816
June 27, 2025	34.79	34.86	34.86	34.97	34.74	68,805
June 26, 2025	34.28	34.41	34.41	34.43	34.22	37,839
June 25, 2025	33.9	33.83	33.83	33.93	33.78	99,100
June 24, 2025	34.02	34.1	34.1	34.18	33.9	35,282
June 23, 2025	33.55	33.92	33.92	33.92	33.5	52,964
June 20, 2025	34.01	33.82	33.82	34.02	33.82	183,352
June 18, 2025	34.22	34.27	34.27	34.45	34.22	26,818
June 17, 2025	34.24	33.96	33.96	34.24	33.95	34,200
June 16, 2025	34.59	34.46	34.46	34.75	34.45	47,246
June 13, 2025	34.76	34.76	34.38	34.99	34.73	47,300
June 12, 2025	35.07	35.11	35.11	35.14	35	127,487
June 11, 2025	34.96	34.84	34.84	34.97	34.78	53,937
June 10, 2025	34.93	34.92	34.92	34.95	34.75	26,333
June 09, 2025	35.02	34.95	34.95	35.03	34.88	52,922
June 06, 2025	34.99	35.04	35.04	35.06	34.92	315,500
June 05, 2025	34.95	34.82	34.82	34.95	34.72	91,724
June 04, 2025	36.84	35.24	35.24	36.84	35.13	37,000
June 03, 2025	35.52	35.34	35.34	35.52	35.26	48,700
June 02, 2025	35.84	35.72	35.72	35.84	35.35	48,331
May 30, 2025	35.39	35.36	35.36	35.49	35.2	29,588
May 29, 2025	35.16	35.21	35.21	35.21	34.99	50,600
May 28, 2025	35.16	35.09	35.09	35.16	35.03	137,000
May 27, 2025	35.45	35.64	35.64	35.69	35.44	82,415
May 23, 2025	34.61	34.96	34.96	34.97	34.46	36,123
May 22, 2025	34.56	34.58	34.58	34.64	34.47	81,800
May 21, 2025	34.86	34.71	34.71	34.99	34.63	219,082

iShares MSCI Japan Value ETF (EWJV) NASDAQ