iShares MSCI Japan Value (EWJV) Historical Stock Data
31.85 ↓0.15 (-0.47%)
As of May 1, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, EWJV is down -0.11% a day on average. There have been 15 days where iShares MSCI Japan Value closed green and 15 days where EWJV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 31.88 | 31.85 | ↓$0.03 (-0.09%) | 31.84 | 32.25 | 26.20K |
| 2024-04-30 | 32.32 | 32.00 | ↓$0.32 (-0.99%) | 32.00 | 32.37 | 29.71K |
| 2024-04-29 | 31.92 | 31.99 | ↑$0.07 (0.22%) | 31.89 | 32.10 | 55.65K |
| 2024-04-26 | 31.62 | 31.73 | ↑$0.11 (0.35%) | 31.62 | 31.80 | 42.27K |
| 2024-04-25 | 31.29 | 31.52 | ↑$0.23 (0.74%) | 31.25 | 31.60 | 203.26K |
| 2024-04-24 | 32.13 | 32.00 | ↓$0.13 (-0.40%) | 31.98 | 32.14 | 18.22K |
| 2024-04-23 | 31.96 | 32.01 | ↑$0.05 (0.16%) | 31.96 | 32.10 | 36.51K |
| 2024-04-22 | 31.84 | 31.99 | ↑$0.15 (0.47%) | 31.80 | 32.10 | 85.70K |
| 2024-04-19 | 31.64 | 31.71 | ↑$0.07 (0.22%) | 31.61 | 31.79 | 49.86K |
| 2024-04-18 | 31.70 | 31.62 | ↓$0.08 (-0.25%) | 31.57 | 31.83 | 75.68K |
| 2024-04-17 | 31.83 | 31.72 | ↓$0.11 (-0.35%) | 31.58 | 31.83 | 98K |
| 2024-04-16 | 32.17 | 31.97 | ↓$0.20 (-0.62%) | 31.92 | 32.17 | 123.43K |
| 2024-04-15 | 33.00 | 32.65 | ↓$0.35 (-1.06%) | 32.57 | 33.07 | 51.26K |
| 2024-04-12 | 32.92 | 32.64 | ↓$0.28 (-0.85%) | 32.62 | 32.94 | 80.95K |
| 2024-04-11 | 33.07 | 32.98 | ↓$0.09 (-0.27%) | 32.72 | 33.07 | 87.65K |
| 2024-04-10 | 32.74 | 32.66 | ↓$0.08 (-0.24%) | 32.53 | 32.76 | 71.17K |
| 2024-04-09 | 33.30 | 33.14 | ↓$0.16 (-0.48%) | 33.04 | 33.35 | 73.24K |
| 2024-04-08 | 33.08 | 33.09 | ↑$0.01 (0.03%) | 33.00 | 33.14 | 216.72K |
| 2024-04-05 | 32.75 | 32.80 | ↑$0.05 (0.15%) | 32.70 | 32.88 | 29.98K |
| 2024-04-04 | 33.09 | 32.67 | ↓$0.42 (-1.27%) | 32.63 | 33.09 | 52.54K |
| 2024-04-03 | 32.68 | 32.86 | ↑$0.18 (0.55%) | 32.67 | 32.89 | 268.16K |
| 2024-04-02 | 32.57 | 32.53 | ↓$0.04 (-0.12%) | 32.35 | 32.57 | 1.59M |
| 2024-04-01 | 32.72 | 32.65 | ↓$0.07 (-0.21%) | 32.40 | 32.86 | 106.14K |
| 2024-03-28 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.11 | 33.27 | 64K |
| 2024-03-27 | 33.25 | 33.36 | ↑$0.11 (0.33%) | 33.18 | 33.36 | 184.89K |
| 2024-03-26 | 33.25 | 33.22 | ↓$0.03 (-0.09%) | 33.16 | 33.31 | 34.19K |
| 2024-03-25 | 33.13 | 33.13 | ↑$0.00 (0.00%) | 33.03 | 33.19 | 89.05K |
| 2024-03-22 | 33.41 | 33.44 | ↑$0.03 (0.09%) | 33.39 | 33.53 | 127.44K |
| 2024-03-21 | 33.24 | 33.31 | ↑$0.07 (0.21%) | 33.20 | 33.34 | 75.60K |
| 2024-03-20 | 32.92 | 33.13 | ↑$0.21 (0.64%) | 32.81 | 33.13 | 35.71K |
Create an account or log in to view more rows.
$EWJV let’s go baby!
$EWJV the greatest stock of all time
will not bow to the shorts
oh yeah
$EWJV Tomorrow
$EWJV Time to buy here
$EWJV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EWJV Buy the dip
$EWJV Green by EOD guarentee
$EWJV buy and hold and get rewarded
$EWJV we want higher!!!
$EWJV super bullish