iShares MSCI Japan Value ETF

EWJV
🏛️ usa →
39.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.68 26.79 26.68 26.71 0.0M
2021-12-30 26.77 26.79 26.73 26.75 0.0M
2021-12-29 26.81 26.81 26.71 26.75 0.0M
2021-12-28 26.64 26.86 26.64 26.80 0.0M
2021-12-27 26.70 26.78 26.70 26.78 0.0M
2021-12-23 26.80 26.93 26.80 26.93 0.0M
2021-12-22 26.61 26.80 26.61 26.80 0.0M
2021-12-21 26.73 26.79 26.69 26.75 0.0M
2021-12-20 26.63 26.69 26.58 26.69 0.0M
2021-12-17 27.16 27.16 26.94 26.98 0.0M
2021-12-16 27.22 27.28 27.13 27.19 0.0M
2021-12-15 26.97 27.14 26.88 27.14 0.0M
2021-12-14 26.63 26.74 26.63 26.66 0.0M
2021-12-13 26.70 26.70 26.53 26.53 0.0M
2021-12-10 27.30 27.37 27.30 27.36 0.0M
2021-12-09 27.22 27.29 27.19 27.26 0.0M
2021-12-08 27.39 27.48 27.37 27.44 0.0M
2021-12-07 27.51 27.68 27.51 27.68 0.0M
2021-12-06 26.97 27.10 26.95 27.10 0.0M
2021-12-03 27.03 27.06 26.86 27.00 0.0M
2021-12-02 26.50 26.80 26.50 26.75 0.0M
2021-12-01 26.94 26.97 26.54 26.54 0.1M
2021-11-30 26.56 26.56 26.22 26.51 0.0M
2021-11-29 26.99 27.00 26.80 26.81 0.0M
2021-11-26 27.16 27.17 26.87 26.87 0.0M
2021-11-24 27.50 27.58 27.47 27.57 0.0M
2021-11-23 27.65 27.82 27.59 27.80 0.1M
2021-11-22 27.80 27.87 27.73 27.79 0.0M
2021-11-19 27.78 27.86 27.75 27.78 0.1M
2021-11-18 27.75 27.78 27.66 27.78 0.0M
2021-11-17 27.72 27.79 27.70 27.75 0.0M
2021-11-16 28.06 28.07 28.00 28.02 0.0M
2021-11-15 28.14 28.14 28.06 28.08 0.0M
2021-11-12 28.06 28.18 28.06 28.18 0.0M
2021-11-11 27.74 27.82 27.74 27.79 0.0M
2021-11-10 27.87 27.93 27.64 27.66 0.0M
2021-11-09 28.10 28.10 27.96 28.04 0.0M
2021-11-08 28.17 28.23 28.17 28.22 0.0M
2021-11-05 28.25 28.26 28.18 28.26 0.0M
2021-11-04 28.33 28.36 28.26 28.36 0.0M
2021-11-03 28.06 28.22 28.00 28.22 0.0M
2021-11-02 28.11 28.12 28.06 28.08 0.0M
2021-11-01 28.09 28.13 28.05 28.13 0.0M
2021-10-29 27.63 27.77 27.63 27.77 0.0M
2021-10-28 27.83 27.89 27.83 27.87 0.0M
2021-10-27 27.84 27.89 27.72 27.75 0.0M
2021-10-26 28.08 28.11 27.93 27.93 0.0M
2021-10-25 27.87 28.01 27.81 27.95 0.0M
2021-10-22 27.95 28.09 27.95 27.98 0.0M
2021-10-21 27.95 28.03 27.90 27.91 0.0M
2021-10-20 28.29 28.34 28.27 28.32 0.1M
2021-10-19 28.24 28.28 28.23 28.28 0.0M
2021-10-18 28.15 28.29 28.15 28.25 0.0M
2021-10-15 28.34 28.34 28.28 28.31 0.0M
2021-10-14 28.12 28.13 28.10 28.12 0.0M
2021-10-13 28.05 28.09 27.94 28.03 0.4M
2021-10-12 28.04 28.16 28.04 28.06 0.0M
2021-10-11 28.45 28.45 28.16 28.16 0.0M
2021-10-08 28.09 28.10 28.00 28.00 0.0M
2021-10-07 28.19 28.32 28.17 28.23 0.7M
2021-10-06 27.80 28.08 27.77 28.05 0.0M
2021-10-05 28.23 28.39 28.21 28.32 0.0M
2021-10-04 28.33 28.33 27.90 27.99 0.0M
2021-10-01 28.57 28.66 28.42 28.64 0.0M
2021-09-30 28.81 28.86 28.70 28.73 0.0M
2021-09-29 29.22 29.24 29.17 29.19 0.0M
2021-09-28 29.18 29.18 29.02 29.05 0.0M
2021-09-27 29.35 29.40 29.33 29.38 0.0M
2021-09-24 29.17 29.21 29.17 29.21 0.0M
2021-09-23 29.24 29.26 29.23 29.24 0.0M
2021-09-22 29.02 29.23 29.01 29.11 0.0M
2021-09-21 29.36 29.40 29.30 29.30 0.0M
2021-09-20 28.97 29.04 28.93 29.04 0.0M
2021-09-17 29.45 29.45 29.35 29.43 0.0M
2021-09-16 29.52 29.72 29.52 29.71 0.0M
2021-09-15 29.44 29.62 29.44 29.62 0.0M
2021-09-14 29.64 29.64 29.43 29.48 0.0M
2021-09-13 29.53 29.61 29.49 29.60 0.1M
2021-09-10 29.42 29.42 29.21 29.21 0.0M
2021-09-09 29.22 29.35 29.22 29.33 0.0M
2021-09-08 29.27 29.27 29.09 29.09 0.0M
2021-09-07 28.98 29.23 28.98 29.23 0.0M
2021-09-03 28.62 28.88 28.62 28.87 0.0M
2021-09-02 28.20 28.25 28.12 28.16 0.0M
2021-09-01 28.06 28.20 28.06 28.14 0.0M
2021-08-31 27.78 27.82 27.78 27.80 0.0M
2021-08-30 27.70 27.70 27.64 27.66 0.0M
2021-08-27 27.59 27.67 27.57 27.67 0.0M
2021-08-26 27.51 27.53 27.45 27.46 0.0M
2021-08-25 27.54 27.59 27.51 27.59 0.0M
2021-08-24 27.54 27.65 27.54 27.60 0.0M
2021-08-23 27.47 27.50 27.45 27.49 0.0M
2021-08-20 27.08 27.18 27.05 27.18 0.0M
2021-08-19 27.27 27.43 27.20 27.43 0.0M
2021-08-18 27.82 27.84 27.67 27.68 0.0M
2021-08-17 27.79 27.85 27.77 27.85 0.0M
2021-08-16 27.98 28.01 27.86 28.01 0.0M
2021-08-13 28.14 28.21 28.14 28.18 0.0M
2021-08-12 28.12 28.17 28.01 28.17 0.0M
2021-08-11 28.20 28.26 28.16 28.26 0.0M
2021-08-10 27.70 27.78 27.70 27.78 0.0M
2021-08-09 27.66 27.68 27.65 27.68 0.0M
2021-08-06 27.76 27.80 27.73 27.76 0.0M
2021-08-05 27.84 27.84 27.79 27.82 0.0M
2021-08-04 27.83 27.85 27.68 27.71 0.0M
2021-08-03 27.88 28.19 27.81 28.19 0.0M
2021-08-02 27.92 27.97 27.80 27.80 0.0M
2021-07-30 27.59 27.69 27.55 27.56 0.0M
2021-07-29 27.87 28.05 27.87 27.89 0.0M
2021-07-28 27.76 27.90 27.76 27.86 0.0M
2021-07-27 27.67 27.67 27.55 27.62 0.1M
2021-07-26 27.60 27.76 27.60 27.76 0.0M
2021-07-23 27.79 27.83 27.79 27.81 0.0M
2021-07-22 27.75 27.79 27.72 27.72 0.0M
2021-07-21 27.56 27.73 27.56 27.73 0.0M
2021-07-20 27.37 27.62 27.37 27.62 0.0M
2021-07-19 27.44 27.46 27.14 27.15 0.0M
2021-07-16 27.87 27.87 27.59 27.74 0.0M
2021-07-15 27.84 28.06 27.83 28.06 0.0M
2021-07-14 28.18 28.18 28.10 28.15 0.0M
2021-07-13 28.13 28.13 28.01 28.01 0.0M
2021-07-12 27.92 28.03 27.92 28.03 0.0M
2021-07-09 27.82 28.04 27.82 28.04 0.0M
2021-07-08 27.23 27.30 27.15 27.23 0.0M
2021-07-07 27.64 27.69 27.51 27.63 0.0M
2021-07-06 27.83 27.83 27.63 27.73 0.0M
2021-07-02 27.85 27.85 27.76 27.81 0.0M
2021-07-01 27.64 27.69 27.57 27.67 0.0M
2021-06-30 27.76 27.78 27.63 27.73 0.0M
2021-06-29 28.07 28.07 28.01 28.01 0.0M
2021-06-28 28.15 28.15 28.10 28.12 0.0M
2021-06-25 28.21 28.21 28.16 28.17 0.0M
2021-06-24 27.97 28.07 27.96 28.07 0.0M
2021-06-23 27.83 27.83 27.77 27.78 0.0M
2021-06-22 28.01 28.10 27.99 28.08 0.0M
2021-06-21 27.64 27.96 27.62 27.95 0.0M
2021-06-18 27.75 27.75 27.61 27.62 0.0M
2021-06-17 28.43 28.60 28.37 28.60 0.0M
2021-06-16 28.63 28.63 28.51 28.61 0.0M
2021-06-15 28.48 28.68 28.43 28.68 0.0M
2021-06-14 28.44 28.45 28.38 28.45 0.0M
2021-06-11 28.53 28.70 28.47 28.70 0.0M
2021-06-10 28.64 28.67 28.60 28.62 0.0M
2021-06-09 28.90 28.90 28.78 28.78 0.0M
2021-06-08 29.04 29.04 28.91 28.93 0.0M
2021-06-07 28.99 29.16 28.97 29.16 0.0M
2021-06-04 28.90 29.00 28.90 28.97 0.0M
2021-06-03 28.61 28.66 28.55 28.63 0.0M
2021-06-02 28.54 28.66 28.54 28.61 0.0M
2021-06-01 28.33 28.33 28.20 28.20 0.0M
2021-05-28 28.37 28.41 28.29 28.34 0.0M
2021-05-27 28.23 28.25 28.13 28.20 0.0M
2021-05-26 28.22 28.24 28.22 28.24 0.0M
2021-05-25 28.35 28.35 28.19 28.19 0.0M
2021-05-24 28.30 28.39 28.30 28.34 0.0M
2021-05-21 28.20 28.23 28.08 28.20 0.0M
2021-05-20 28.04 28.15 28.04 28.08 0.0M
2021-05-19 27.85 28.05 27.85 28.02 0.0M
2021-05-18 28.22 28.22 28.05 28.09 0.0M
2021-05-17 27.72 27.90 27.69 27.90 0.0M
2021-05-14 27.78 27.87 27.78 27.85 0.0M
2021-05-13 27.32 27.70 27.32 27.70 0.0M
2021-05-12 27.62 27.67 27.11 27.11 0.0M
2021-05-11 27.96 28.14 27.87 28.14 0.0M
2021-05-10 28.69 28.71 28.44 28.46 0.0M
2021-05-07 28.26 28.47 28.26 28.44 0.0M
2021-05-06 27.98 28.25 27.95 28.19 0.0M
2021-05-05 27.72 27.95 27.72 27.82 0.0M
2021-05-04 27.65 27.68 27.42 27.52 0.2M
2021-05-03 27.70 27.84 27.66 27.83 0.0M
2021-04-30 27.63 27.65 27.47 27.49 0.0M
2021-04-29 27.67 27.67 27.49 27.57 0.0M
2021-04-28 27.64 27.72 27.59 27.64 0.1M
2021-04-27 27.70 27.72 27.65 27.65 0.0M
2021-04-26 28.00 28.02 27.89 27.89 0.0M
2021-04-23 27.86 28.00 27.86 28.00 0.0M
2021-04-22 27.87 27.87 27.72 27.73 0.0M
2021-04-21 27.50 27.72 27.50 27.72 0.0M
2021-04-20 27.65 27.65 27.38 27.39 0.0M
2021-04-19 28.32 28.32 28.06 28.09 0.0M
2021-04-16 28.41 28.41 28.31 28.36 0.0M
2021-04-15 28.38 28.40 28.30 28.36 0.1M
2021-04-14 28.10 28.21 28.10 28.16 0.0M
2021-04-13 28.11 28.23 28.08 28.20 0.0M
2021-04-12 28.08 28.08 28.02 28.04 0.0M
2021-04-09 28.02 28.15 28.02 28.15 0.0M
2021-04-08 27.94 27.95 27.86 27.88 0.0M
2021-04-07 27.92 28.02 27.92 28.00 0.0M
2021-04-06 27.95 27.95 27.83 27.86 0.0M
2021-04-05 28.15 28.34 28.15 28.34 0.0M
2021-04-01 27.95 28.09 27.95 28.07 0.0M
2021-03-31 28.00 28.20 27.97 28.00 0.0M
2021-03-30 28.34 28.49 28.32 28.39 0.0M
2021-03-29 28.51 28.61 28.49 28.60 0.0M
2021-03-26 28.56 28.87 28.56 28.87 0.0M
2021-03-25 28.21 28.54 28.21 28.52 0.1M
2021-03-24 28.09 28.31 28.06 28.15 0.0M
2021-03-23 28.77 29.28 28.51 28.72 0.0M
2021-03-22 29.02 29.19 29.00 29.17 0.0M
2021-03-19 29.14 29.19 29.07 29.17 0.1M
2021-03-18 28.73 29.02 28.73 28.91 0.0M
2021-03-17 28.45 28.65 28.41 28.65 0.0M
2021-03-16 28.58 28.58 28.50 28.54 0.0M
2021-03-15 28.41 28.52 28.31 28.52 0.2M
2021-03-12 28.14 28.29 28.10 28.29 0.0M
2021-03-11 29.00 29.00 28.00 28.05 0.0M
2021-03-10 28.15 28.27 28.14 28.27 0.0M
2021-03-09 28.55 28.55 27.99 28.15 0.0M
2021-03-08 27.64 27.79 27.62 27.65 0.0M
2021-03-05 27.48 27.69 27.37 27.69 0.0M
2021-03-04 27.60 27.63 27.38 27.38 0.0M
2021-03-03 27.67 27.69 27.60 27.64 0.0M
2021-03-02 27.58 27.58 27.54 27.57 0.0M
2021-03-01 27.64 27.82 27.63 27.78 0.0M
2021-02-26 27.66 27.66 27.43 27.57 0.0M
2021-02-25 28.17 28.22 27.61 27.68 0.0M
2021-02-24 28.10 28.22 28.10 28.21 0.0M
2021-02-23 28.00 28.04 27.80 27.97 0.0M
2021-02-22 27.97 28.23 27.97 28.15 0.0M
2021-02-19 28.00 28.07 28.00 28.07 0.0M
2021-02-18 28.20 28.21 27.69 27.86 0.0M
2021-02-17 28.33 28.36 28.29 28.31 0.0M
2021-02-16 28.41 28.46 28.31 28.31 0.0M
2021-02-12 28.09 28.22 28.09 28.22 0.0M
2021-02-11 28.05 28.06 28.05 28.06 0.0M
2021-02-10 27.93 28.02 27.87 27.99 0.0M
2021-02-09 27.88 28.04 27.88 28.04 0.0M
2021-02-08 27.85 27.91 27.85 27.87 0.0M
2021-02-05 27.28 27.29 27.24 27.26 0.0M
2021-02-04 26.85 27.02 26.85 27.00 0.0M
2021-02-03 26.68 26.79 26.68 26.79 0.0M
2021-02-02 26.34 26.40 26.31 26.40 0.0M
2021-02-01 26.11 26.18 26.06 26.18 0.0M
2021-01-29 26.19 26.22 25.89 25.96 0.0M
2021-01-28 26.32 26.62 26.32 26.55 0.0M
2021-01-27 26.50 26.50 26.21 26.21 0.0M
2021-01-26 26.82 26.83 26.79 26.83 0.0M
2021-01-25 26.57 26.59 26.49 26.59 0.0M
2021-01-22 26.71 26.71 26.71 26.71 0.0M
2021-01-21 26.72 26.72 26.65 26.65 0.0M
2021-01-20 26.74 26.75 26.74 26.75 0.0M
2021-01-19 26.65 26.68 26.51 26.67 0.1M
2021-01-15 26.67 26.67 26.45 26.60 0.0M
2021-01-14 26.94 27.06 26.94 27.02 0.0M
2021-01-13 26.63 26.72 26.63 26.69 0.0M
2021-01-12 26.44 26.56 26.42 26.50 0.0M
2021-01-11 26.38 26.56 26.38 26.47 0.0M
2021-01-08 26.65 26.68 26.53 26.53 0.0M
2021-01-07 26.25 26.35 26.25 26.31 0.0M
2021-01-06 25.97 26.40 25.97 26.37 0.0M
2021-01-05 25.65 25.65 25.58 25.59 0.0M
2021-01-04 25.88 25.88 25.50 25.52 0.0M