iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

42.24

-0.53 (-1.24%)

At close: Mar 6, 2026, 4:00 PM EST

42.94

+0.70 (1.66%)

After-hours: Mar 6, 2026, 5:38 PM EST

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.10	42.40	41.91	42.24	42.24	-1.24%	206,445
Mar 5, 2026	43.16	43.30	42.35	42.77	42.77	-2.71%	561,026
Mar 4, 2026	43.50	44.06	43.39	43.96	43.96	1.27%	588,005
Mar 3, 2026	42.34	43.69	42.08	43.41	43.41	-3.73%	515,438
Mar 2, 2026	44.58	45.33	44.53	45.09	45.09	-2.36%	332,464
Feb 27, 2026	46.45	46.55	46.13	46.18	46.18	-0.37%	268,366
Feb 26, 2026	46.28	46.49	46.07	46.35	46.35	0.41%	229,209
Feb 25, 2026	45.90	46.20	45.86	46.16	46.16	0.83%	278,755
Feb 24, 2026	45.51	45.96	45.40	45.78	45.78	-0.43%	111,820
Feb 23, 2026	46.21	46.40	45.94	45.98	45.98	-0.02%	147,617
Feb 20, 2026	45.59	46.11	45.39	45.99	45.99	-0.30%	157,318
Feb 19, 2026	46.04	46.13	45.91	46.13	46.13	-	270,427
Feb 18, 2026	46.23	46.48	46.03	46.13	46.13	-0.56%	280,581
Feb 17, 2026	46.18	46.53	45.91	46.39	46.39	-2.48%	558,382
Feb 13, 2026	47.35	47.66	47.12	47.57	47.57	0.46%	210,366
Feb 12, 2026	47.47	47.69	47.20	47.35	47.35	0.40%	587,417
Feb 11, 2026	47.08	47.27	46.80	47.16	47.16	1.07%	919,548
Feb 10, 2026	46.85	47.02	46.57	46.66	46.66	1.61%	465,928
Feb 9, 2026	45.52	46.00	45.46	45.92	45.92	1.32%	334,104
Feb 6, 2026	44.85	45.40	44.85	45.32	45.32	3.71%	214,638
Feb 5, 2026	43.82	44.00	43.66	43.70	43.70	-1.15%	202,866
Feb 4, 2026	44.16	44.51	44.11	44.21	44.21	1.82%	343,861
Feb 3, 2026	42.90	43.42	42.83	43.42	43.42	1.92%	606,429
Feb 2, 2026	42.23	42.62	42.13	42.60	42.60	0.16%	157,811
Jan 30, 2026	42.63	42.71	42.31	42.53	42.53	-0.14%	287,623
Jan 29, 2026	42.44	42.67	42.03	42.59	42.59	2.09%	129,866
Jan 28, 2026	41.68	41.86	41.52	41.72	41.72	-1.25%	189,744
Jan 27, 2026	42.15	42.35	42.11	42.25	42.25	1.14%	365,595
Jan 26, 2026	41.81	42.00	41.74	41.77	41.77	0.02%	175,494
Jan 23, 2026	41.51	41.85	41.46	41.76	41.76	-0.19%	165,702
Jan 22, 2026	41.85	41.94	41.70	41.84	41.84	-	310,650
Jan 21, 2026	41.47	41.95	41.47	41.84	41.84	0.77%	260,481
Jan 20, 2026	41.70	41.81	41.47	41.52	41.52	-2.17%	247,994
Jan 16, 2026	42.35	42.45	42.30	42.44	42.44	0.51%	142,115
Jan 15, 2026	42.51	42.57	42.20	42.22	42.22	0.51%	105,831
Jan 14, 2026	41.99	42.19	41.92	42.01	42.01	0.88%	754,528
Jan 13, 2026	41.78	41.82	41.58	41.64	41.64	-0.11%	215,270
Jan 12, 2026	41.75	41.81	41.63	41.69	41.69	0.43%	150,072
Jan 9, 2026	41.29	41.66	41.19	41.51	41.51	1.88%	115,102
Jan 8, 2026	40.50	40.78	40.50	40.75	40.75	0.38%	79,215
Jan 7, 2026	40.68	40.70	40.53	40.59	40.59	-0.07%	86,564
Jan 6, 2026	40.70	40.78	40.58	40.62	40.62	-0.17%	156,455
Jan 5, 2026	40.28	40.71	40.24	40.69	40.69	1.98%	104,722
Jan 2, 2026	40.00	40.10	39.72	39.90	39.90	0.45%	115,545
Dec 31, 2025	39.77	39.82	39.61	39.72	39.72	-0.25%	480,161
Dec 30, 2025	39.95	39.95	39.82	39.82	39.82	-0.12%	63,877
Dec 29, 2025	39.74	39.91	39.74	39.87	39.87	0.44%	70,910
Dec 26, 2025	39.66	39.75	39.59	39.70	39.70	-0.10%	88,634
Dec 24, 2025	39.67	39.80	39.61	39.74	39.74	-0.32%	46,480
Dec 23, 2025	39.93	40.03	39.80	39.87	39.87	0.87%	52,017
Dec 22, 2025	39.44	39.56	39.34	39.52	39.52	-0.05%	51,352
Dec 19, 2025	39.53	39.69	39.53	39.54	39.54	0.53%	94,706
Dec 18, 2025	39.49	39.57	39.30	39.33	39.33	0.46%	88,893
Dec 17, 2025	39.46	39.53	39.15	39.15	39.15	-1.30%	89,590
Dec 16, 2025	39.93	39.93	39.59	39.67	39.67	-5.60%	90,590
Dec 15, 2025	42.16	42.17	41.91	42.02	40.27	1.45%	104,636
Dec 12, 2025	41.50	41.60	41.20	41.42	39.70	0.46%	82,677
Dec 11, 2025	41.13	41.41	41.13	41.23	39.51	0.62%	159,954
Dec 10, 2025	40.67	41.11	40.62	40.98	39.27	1.15%	48,932
Dec 9, 2025	40.59	40.74	40.48	40.51	38.82	0.31%	33,501
Dec 8, 2025	40.58	40.67	40.35	40.39	38.70	-0.39%	35,174
Dec 5, 2025	40.59	40.68	40.50	40.54	38.86	-0.16%	129,177
Dec 4, 2025	40.69	40.86	40.50	40.61	38.92	1.31%	56,852
Dec 3, 2025	39.80	40.10	39.80	40.09	38.42	-0.26%	27,861
Dec 2, 2025	40.28	40.31	40.10	40.19	38.52	0.06%	60,238
Dec 1, 2025	40.14	40.39	40.05	40.17	38.49	-0.36%	30,700
Nov 28, 2025	40.13	40.36	40.12	40.31	38.63	-0.12%	131,998
Nov 26, 2025	40.01	40.40	40.01	40.36	38.68	1.72%	43,793
Nov 25, 2025	39.36	39.69	39.28	39.68	38.02	0.34%	84,861
Nov 24, 2025	39.22	39.54	39.14	39.54	37.90	0.73%	19,468
Nov 21, 2025	38.99	39.40	38.90	39.26	37.62	2.47%	424,508
Nov 20, 2025	38.95	39.10	38.29	38.31	36.72	-1.60%	47,613
Nov 19, 2025	38.86	39.11	38.83	38.94	37.31	0.16%	36,116
Nov 18, 2025	38.81	38.98	38.68	38.87	37.26	-1.75%	234,939
Nov 17, 2025	39.89	39.98	39.41	39.57	37.92	-1.85%	103,378
Nov 14, 2025	40.16	40.39	40.14	40.31	38.63	1.64%	194,874
Nov 13, 2025	40.04	40.07	39.63	39.66	38.01	-1.19%	231,766
Nov 12, 2025	39.99	40.21	39.97	40.14	38.47	0.90%	51,744
Nov 11, 2025	39.61	39.84	39.60	39.78	38.12	0.15%	30,141
Nov 10, 2025	39.56	39.77	39.50	39.72	38.07	0.46%	30,197
Nov 7, 2025	39.22	39.54	39.12	39.54	37.89	0.48%	229,263
Nov 6, 2025	39.41	39.47	39.17	39.35	37.71	0.64%	36,827
Nov 5, 2025	39.00	39.22	38.98	39.10	37.47	-0.15%	33,456
Nov 4, 2025	39.20	39.37	39.10	39.16	37.53	-0.46%	290,437
Nov 3, 2025	39.41	39.41	39.21	39.34	37.70	0.08%	170,170
Oct 31, 2025	39.46	39.52	39.22	39.31	37.67	-0.23%	24,391
Oct 30, 2025	39.38	39.60	39.35	39.40	37.76	0.15%	44,895
Oct 29, 2025	39.53	39.63	39.14	39.34	37.70	-1.48%	66,186
Oct 28, 2025	39.89	40.03	39.78	39.93	38.27	0.30%	255,981
Oct 27, 2025	39.90	39.90	39.70	39.81	38.15	1.19%	138,577
Oct 24, 2025	39.33	39.40	39.20	39.34	37.70	0.43%	34,072
Oct 23, 2025	39.12	39.29	39.11	39.17	37.54	-0.25%	34,456
Oct 22, 2025	39.29	39.36	39.09	39.27	37.64	-0.25%	245,892
Oct 21, 2025	39.34	39.44	39.22	39.37	37.73	-0.73%	62,788
Oct 20, 2025	39.44	39.79	39.44	39.66	38.01	1.80%	42,156
Oct 17, 2025	38.88	39.01	38.78	38.96	37.34	0.21%	29,547
Oct 16, 2025	38.94	39.00	38.67	38.88	37.26	0.39%	48,083
Oct 15, 2025	38.73	38.87	38.55	38.73	37.12	1.12%	76,983
Oct 14, 2025	37.83	38.41	37.78	38.30	36.71	1.30%	69,562
Oct 13, 2025	37.88	37.91	37.65	37.81	36.24	0.88%	62,565