Ishares MSCI Japan Value ETF (NQ: EWJV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.70	32.79	32.62	32.75	65,043	-0.13(-0.39%)
Mar 27, 2024	32.77	32.88	32.70	32.88	187,386	+0.14(+0.42%)
Mar 26, 2024	32.77	32.83	32.68	32.74	34,789	+0.09(+0.27%)
Mar 25, 2024	32.69	32.71	32.55	32.65	90,488	-0.31(-0.93%)
Mar 22, 2024	32.93	33.04	32.92	32.96	129,404	+0.13(+0.39%)
Mar 21, 2024	32.76	32.86	32.71	32.83	76,718	+0.18(+0.54%)
Mar 20, 2024	32.44	32.65	32.33	32.65	36,332	+0.25(+0.76%)
Mar 19, 2024	32.23	32.43	32.17	32.40	115,706	+0.25(+0.77%)
Mar 18, 2024	32.13	32.16	31.99	32.16	61,411	+0.34(+1.08%)
Mar 15, 2024	31.72	31.82	31.66	31.81	237,264	+0.41(+1.32%)
Mar 14, 2024	31.67	31.67	31.35	31.40	50,799	-0.04(-0.13%)
Mar 13, 2024	31.41	31.52	31.34	31.44	66,819	-0.21(-0.65%)
Mar 12, 2024	31.61	31.71	31.42	31.64	89,564	+0.01(+0.03%)
Mar 11, 2024	31.83	31.83	31.56	31.63	261,559	-0.89(-2.73%)
Mar 08, 2024	32.66	32.73	32.51	32.52	102,104	+0.13(+0.40%)
Mar 07, 2024	32.38	32.41	32.31	32.39	144,451	+0.07(+0.21%)
Mar 06, 2024	32.34	32.40	32.20	32.32	99,566	+0.52(+1.64%)
Mar 05, 2024	31.82	31.89	31.72	31.80	88,971	+0.28(+0.88%)
Mar 04, 2024	31.57	31.58	31.44	31.53	79,563	-0.13(-0.40%)
Mar 01, 2024	31.50	31.70	31.50	31.65	46,226	+0.45(+1.45%)
Feb 29, 2024	31.33	31.36	31.10	31.20	46,021	+0.05(+0.16%)
Feb 28, 2024	31.10	31.20	31.06	31.15	36,715	-0.19(-0.60%)
Feb 27, 2024	31.28	31.37	31.24	31.34	50,361	+0.07(+0.22%)
Feb 26, 2024	31.37	31.37	31.17	31.27	195,995	+0.05(+0.16%)
Feb 23, 2024	31.17	31.35	31.17	31.22	80,249	+0.07(+0.22%)
Feb 22, 2024	31.22	31.32	31.09	31.15	98,190	+0.32(+1.02%)
Feb 21, 2024	30.84	30.88	30.67	30.84	63,813	-0.07(-0.22%)
Feb 20, 2024	30.88	30.91	30.75	30.91	39,248	+0.35(+1.16%)
Feb 16, 2024	30.49	30.68	30.42	30.55	162,654	+0.13(+0.42%)
Feb 15, 2024	30.28	30.49	30.23	30.42	29,768	+0.19(+0.62%)
Feb 14, 2024	30.15	30.24	30.04	30.24	50,000	+0.04(+0.13%)
Feb 13, 2024	30.25	30.34	30.07	30.20	33,929	-0.06(-0.20%)
Feb 12, 2024	30.16	30.38	30.16	30.26	92,507	+0.14(+0.46%)
Feb 09, 2024	29.91	30.12	29.91	30.12	76,239	-0.02(-0.07%)
Feb 08, 2024	30.02	30.14	29.89	30.14	82,394	-0.29(-0.94%)
Feb 07, 2024	30.39	30.43	30.30	30.42	423,623	+0.27(+0.88%)
Feb 06, 2024	30.02	30.16	29.97	30.16	60,154	+0.14(+0.46%)
Feb 05, 2024	30.18	30.22	29.98	30.02	67,039	-0.16(-0.52%)
Feb 02, 2024	30.20	30.20	29.93	30.18	122,232	-0.14(-0.46%)
Feb 01, 2024	30.24	30.37	30.10	30.31	84,765	+0.18(+0.59%)
Jan 31, 2024	30.32	30.40	30.00	30.14	76,114	+0.26(+0.86%)
Jan 30, 2024	29.86	29.90	29.77	29.88	99,931	-0.10(-0.33%)
Jan 29, 2024	29.86	29.99	29.81	29.98	65,967	+0.37(+1.27%)
Jan 26, 2024	29.59	29.67	29.46	29.60	69,280	-0.23(-0.76%)
Jan 25, 2024	29.85	29.87	29.67	29.83	64,688	-0.04(-0.13%)
Jan 24, 2024	29.90	29.99	29.80	29.87	206,654	+0.17(+0.56%)
Jan 23, 2024	29.65	29.74	29.60	29.70	63,127	-0.36(-1.21%)
Jan 22, 2024	29.97	30.09	29.95	30.07	66,753	+0.43(+1.46%)
Jan 19, 2024	29.56	29.63	29.32	29.63	91,010	-0.03(-0.10%)
Jan 18, 2024	29.51	29.66	29.48	29.66	93,162	+0.25(+0.84%)
Jan 17, 2024	29.43	29.43	29.28	29.42	96,241	-0.26(-0.86%)
Jan 16, 2024	30.00	29.88	29.59	29.67	83,708	-0.09(-0.30%)
Jan 12, 2024	29.81	29.92	29.68	29.76	97,064	+0.15(+0.50%)
Jan 11, 2024	29.51	29.65	29.39	29.61	87,779	+0.24(+0.81%)
Jan 10, 2024	29.36	29.44	29.32	29.38	155,385	+0.36(+1.26%)
Jan 09, 2024	29.01	29.06	28.95	29.01	115,156	-0.32(-1.08%)
Jan 08, 2024	29.13	29.33	29.01	29.33	156,140	+0.34(+1.16%)
Jan 05, 2024	28.95	29.26	28.89	28.99	41,110	+0.47(+1.66%)
Jan 04, 2024	28.55	28.69	28.46	28.52	60,789	+0.05(+0.17%)
Jan 03, 2024	28.46	28.54	28.32	28.47	77,335	-0.05(-0.17%)