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
2022-12-30 24.48 24.51 24.41 24.44 0.0M
2022-12-29 24.43 24.59 24.43 24.55 0.0M
2022-12-28 24.31 24.31 24.17 24.19 0.0M
2022-12-27 24.45 24.50 24.43 24.45 0.0M
2022-12-23 24.49 24.56 24.49 24.56 0.0M
2022-12-22 24.50 24.50 24.25 24.50 0.0M
2022-12-21 24.40 24.53 24.37 24.37 0.0M
2022-12-20 24.39 24.65 24.39 24.49 0.1M
2022-12-19 23.97 24.08 23.86 23.91 0.0M
2022-12-16 23.92 23.98 23.82 23.92 0.0M
2022-12-15 24.22 24.22 23.87 23.95 0.0M
2022-12-14 24.60 24.60 24.34 24.34 0.0M
2022-12-13 24.72 24.72 24.41 24.48 0.0M
2022-12-12 24.29 24.31 24.23 24.31 0.0M
2022-12-09 24.37 24.44 24.09 24.30 0.0M
2022-12-08 24.34 24.34 24.26 24.29 0.0M
2022-12-07 24.15 24.25 24.12 24.20 0.0M
2022-12-06 24.13 24.15 23.90 24.02 0.0M
2022-12-05 24.23 24.26 23.97 23.97 0.0M
2022-12-02 24.32 24.60 24.32 24.55 0.0M
2022-12-01 24.59 24.73 24.48 24.60 0.0M
2022-11-30 24.37 24.68 24.26 24.66 0.0M
2022-11-29 24.38 24.48 24.35 24.38 0.0M
2022-11-28 24.55 24.68 24.46 24.46 0.0M
2022-11-25 24.56 24.69 24.56 24.69 0.0M
2022-11-23 24.23 24.47 24.23 24.44 0.0M
2022-11-22 23.99 24.19 23.99 24.18 0.0M
2022-11-21 23.65 23.65 23.62 23.65 0.0M
2022-11-18 23.86 23.86 23.79 23.82 0.0M
2022-11-17 23.60 23.75 23.60 23.75 0.0M
2022-11-16 23.71 23.75 23.67 23.73 0.0M
2022-11-15 23.89 23.93 23.73 23.77 0.0M
2022-11-14 23.62 23.64 23.55 23.63 0.0M
2022-11-11 23.85 23.95 23.83 23.95 0.0M
2022-11-10 23.44 23.76 22.29 23.76 0.0M
2022-11-09 22.75 22.80 22.63 22.63 0.0M
2022-11-08 22.93 23.09 22.93 22.95 0.0M
2022-11-07 22.72 22.73 22.66 22.68 0.0M
2022-11-04 22.39 22.67 22.39 22.58 0.0M
2022-11-03 22.12 22.16 22.12 22.15 0.0M
2022-11-02 22.50 22.68 22.21 22.22 0.0M
2022-11-01 22.49 22.49 22.16 22.22 0.0M
2022-10-31 22.11 22.14 22.09 22.14 0.0M
2022-10-28 22.12 22.15 22.12 22.14 0.0M
2022-10-27 22.15 22.24 22.01 22.01 0.0M
2022-10-26 22.24 22.47 22.22 22.32 0.0M
2022-10-25 22.00 22.28 22.00 22.28 0.0M
2022-10-24 21.66 21.78 21.66 21.72 0.0M
2022-10-21 21.29 21.97 21.29 21.88 0.0M
2022-10-20 21.77 21.77 21.49 21.59 0.0M
2022-10-19 21.58 21.59 21.46 21.50 0.0M
2022-10-18 21.72 21.73 21.51 21.53 0.0M
2022-10-17 21.72 21.82 21.72 21.77 0.0M
2022-10-14 21.83 21.83 21.58 21.59 0.0M
2022-10-13 21.34 21.94 21.32 21.92 0.0M
2022-10-12 21.72 21.78 21.68 21.74 0.0M
2022-10-11 21.88 21.95 21.78 21.86 0.1M
2022-10-10 22.00 22.01 21.83 22.00 0.0M
2022-10-07 22.20 22.20 21.94 22.03 0.0M
2022-10-06 22.37 22.37 22.19 22.26 0.0M
2022-10-05 22.33 22.50 22.30 22.43 0.0M
2022-10-04 22.42 22.74 22.42 22.69 0.0M
2022-10-03 21.82 22.06 21.78 22.02 0.0M
2022-09-30 21.66 21.85 21.58 21.66 0.0M
2022-09-29 21.92 21.95 21.75 21.88 0.0M
2022-09-28 21.74 22.09 21.74 22.09 0.0M
2022-09-27 21.92 21.92 21.62 21.77 0.0M
2022-09-26 22.05 22.11 21.83 21.97 0.0M
2022-09-23 22.56 22.56 22.32 22.40 0.0M
2022-09-22 22.97 22.97 22.77 22.88 0.0M
2022-09-21 22.76 22.92 22.59 22.61 0.0M
2022-09-20 22.93 22.93 22.78 22.85 0.0M
2022-09-19 22.86 23.08 22.86 23.08 0.0M
2022-09-16 23.00 23.05 22.94 23.03 0.0M
2022-09-15 22.94 23.02 22.92 22.92 0.0M
2022-09-14 23.10 23.10 22.95 23.06 0.0M
2022-09-13 23.01 23.01 22.66 22.66 0.0M
2022-09-12 23.44 23.52 23.37 23.41 0.0M
2022-09-09 23.32 23.46 23.27 23.46 0.0M
2022-09-08 23.00 23.03 22.92 23.03 0.0M
2022-09-07 22.53 22.79 22.53 22.79 0.0M
2022-09-06 23.00 23.00 22.78 22.83 0.0M
2022-09-02 23.50 23.56 23.20 23.23 0.0M
2022-09-01 23.52 23.52 23.33 23.48 0.0M
2022-08-31 23.86 23.90 23.67 23.70 0.0M
2022-08-30 23.83 23.93 23.79 23.83 0.0M
2022-08-29 23.87 24.07 23.78 24.07 0.0M
2022-08-26 24.22 24.22 24.00 24.02 0.0M
2022-08-25 24.36 24.47 24.32 24.47 0.0M
2022-08-24 24.19 24.34 24.19 24.28 0.0M
2022-08-23 24.08 24.26 24.08 24.17 0.0M
2022-08-22 24.25 24.25 24.05 24.11 0.0M
2022-08-19 24.34 24.34 24.22 24.30 0.0M
2022-08-18 24.67 24.67 24.49 24.57 0.0M
2022-08-17 24.59 24.77 24.55 24.68 0.0M
2022-08-16 24.55 24.68 24.54 24.67 0.0M
2022-08-15 24.82 24.87 24.80 24.87 0.0M
2022-08-12 24.68 24.78 24.65 24.75 0.0M
2022-08-11 24.63 24.65 24.57 24.58 0.0M
2022-08-10 24.48 24.60 24.48 24.49 0.0M
2022-08-09 23.87 23.88 23.80 23.80 0.0M
2022-08-08 24.23 24.32 24.08 24.08 0.0M
2022-08-05 23.91 24.00 23.90 24.00 0.0M
2022-08-04 24.05 24.15 24.05 24.15 0.0M
2022-08-03 24.30 24.34 24.17 24.32 0.0M
2022-08-02 24.74 24.74 24.39 24.45 0.0M
2022-08-01 24.84 24.92 24.84 24.90 0.0M
2022-07-29 24.33 24.64 24.33 24.63 0.0M
2022-07-28 24.30 24.46 24.22 24.42 0.0M
2022-07-27 24.03 24.29 23.95 24.29 0.0M
2022-07-26 24.06 24.06 23.92 23.95 0.0M
2022-07-25 24.00 24.12 24.00 24.12 0.0M
2022-07-22 24.05 24.07 23.90 23.97 0.0M
2022-07-21 23.65 23.89 23.64 23.89 0.0M
2022-07-20 23.73 23.74 23.63 23.67 0.0M
2022-07-19 23.68 23.74 23.65 23.74 0.0M
2022-07-18 23.39 23.54 23.31 23.33 0.0M
2022-07-15 23.27 23.29 23.21 23.25 0.0M
2022-07-14 23.05 23.12 22.88 23.12 0.0M
2022-07-13 23.29 23.54 23.29 23.47 0.0M
2022-07-12 23.65 23.65 23.54 23.57 0.0M
2022-07-11 23.69 23.69 23.50 23.50 0.0M
2022-07-08 23.73 23.82 23.67 23.79 0.0M
2022-07-07 23.47 23.66 23.47 23.61 0.0M
2022-07-06 23.39 23.40 23.25 23.31 0.0M
2022-07-05 23.43 23.57 23.32 23.57 0.0M
2022-07-01 23.52 23.74 23.50 23.74 0.0M
2022-06-30 23.52 23.70 23.39 23.60 0.0M
2022-06-29 23.75 23.76 23.65 23.65 0.0M
2022-06-28 24.15 24.15 23.85 23.85 0.0M
2022-06-27 23.80 23.86 23.77 23.79 0.0M
2022-06-24 23.93 24.00 23.89 24.00 0.0M
2022-06-23 23.81 23.81 23.66 23.78 0.0M
2022-06-22 23.79 23.79 23.64 23.67 0.0M
2022-06-21 23.62 23.75 23.62 23.70 0.0M
2022-06-17 23.48 23.58 23.37 23.46 0.0M
2022-06-16 23.79 23.90 23.66 23.84 0.0M
2022-06-15 23.77 24.05 23.73 24.05 0.0M
2022-06-14 23.87 23.87 23.56 23.68 0.0M
2022-06-13 24.06 24.11 23.82 23.91 0.0M
2022-06-10 24.54 24.54 24.35 24.40 0.0M
2022-06-09 24.93 24.96 24.72 24.72 0.0M
2022-06-08 25.27 25.32 25.14 25.21 0.0M
2022-06-07 25.29 25.57 25.29 25.57 0.0M
2022-06-06 25.53 25.62 25.35 25.35 0.0M
2022-06-03 25.35 25.35 25.26 25.29 0.0M
2022-06-02 25.68 25.80 25.59 25.80 0.0M
2022-06-01 25.84 25.84 25.53 25.62 0.0M
2022-05-31 25.53 25.58 25.33 25.33 0.0M
2022-05-27 25.86 25.93 25.86 25.88 0.0M
2022-05-26 25.78 25.88 25.77 25.88 0.0M
2022-05-25 25.40 25.57 25.38 25.57 0.0M
2022-05-24 25.43 25.73 25.41 25.73 0.0M
2022-05-23 25.40 25.55 25.40 25.44 0.0M
2022-05-20 25.31 25.33 25.03 25.28 0.0M
2022-05-19 24.88 25.01 24.88 24.95 0.0M
2022-05-18 24.96 24.96 24.72 24.77 0.0M
2022-05-17 24.83 24.94 24.79 24.82 0.0M
2022-05-16 24.78 24.90 24.74 24.80 0.0M
2022-05-13 24.88 24.98 24.81 24.98 0.0M
2022-05-12 24.68 24.70 24.48 24.67 0.0M
2022-05-11 24.47 24.64 24.31 24.31 0.0M
2022-05-10 25.01 25.01 24.68 24.71 0.0M
2022-05-09 25.07 25.07 24.87 24.96 0.0M
2022-05-06 25.38 25.48 25.23 25.43 0.0M
2022-05-05 25.40 25.41 25.00 25.15 0.1M
2022-05-04 25.36 25.75 25.19 25.75 0.0M
2022-05-03 25.27 25.38 25.24 25.36 0.0M
2022-05-02 25.09 25.19 24.94 25.19 0.2M
2022-04-29 25.48 25.61 25.10 25.14 0.0M
2022-04-28 25.19 25.34 25.04 25.34 0.0M
2022-04-27 25.00 25.05 24.87 24.87 0.1M
2022-04-26 25.14 25.15 24.89 24.91 0.0M
2022-04-25 25.18 25.25 25.02 25.11 0.0M
2022-04-22 25.50 25.51 25.20 25.42 0.0M
2022-04-21 25.92 25.92 25.52 25.52 0.0M
2022-04-20 25.86 26.00 25.80 26.00 0.0M
2022-04-19 25.26 25.45 25.26 25.45 0.0M
2022-04-18 25.49 25.61 25.44 25.50 0.0M
2022-04-14 25.79 25.81 25.60 25.60 0.0M
2022-04-13 25.38 25.56 25.37 25.52 0.0M
2022-04-12 25.57 25.57 25.31 25.33 0.0M
2022-04-11 25.62 25.66 25.56 25.56 0.0M
2022-04-08 25.65 25.82 25.62 25.70 0.0M
2022-04-07 25.80 25.93 25.73 25.87 0.0M
2022-04-06 26.00 26.04 25.85 25.99 0.1M
2022-04-05 26.49 26.50 26.23 26.31 0.1M
2022-04-04 26.79 26.91 26.73 26.86 0.1M
2022-04-01 26.71 26.83 26.70 26.81 0.0M
2022-03-31 26.93 27.00 26.71 26.71 0.0M
2022-03-30 27.08 27.20 26.90 26.98 0.0M
2022-03-29 27.26 27.39 27.09 27.19 0.0M
2022-03-28 26.78 26.78 26.66 26.77 0.0M
2022-03-25 27.01 27.15 26.98 27.14 0.0M
2022-03-24 27.08 27.15 27.02 27.12 0.0M
2022-03-23 27.07 27.14 26.91 26.91 0.0M
2022-03-22 27.05 27.15 27.05 27.11 0.0M
2022-03-21 26.91 26.97 26.83 26.89 0.0M
2022-03-18 26.63 26.86 26.63 26.84 0.0M
2022-03-17 26.45 26.63 26.42 26.60 0.1M
2022-03-16 26.41 26.57 26.30 26.52 0.0M
2022-03-15 25.87 26.12 25.84 26.05 0.0M
2022-03-14 25.46 25.91 25.43 25.70 0.0M
2022-03-11 25.93 25.93 25.53 25.55 0.0M
2022-03-10 25.78 25.88 25.68 25.72 0.0M
2022-03-09 25.69 25.84 25.60 25.74 0.0M
2022-03-08 25.28 25.41 25.06 25.09 0.0M
2022-03-07 26.15 26.16 25.74 25.78 0.0M
2022-03-04 26.77 26.77 26.41 26.58 0.1M
2022-03-03 26.96 26.96 26.75 26.80 0.0M
2022-03-02 26.70 26.87 26.69 26.87 0.0M
2022-03-01 27.12 27.15 26.61 26.68 0.1M
2022-02-28 27.20 27.36 27.13 27.24 0.0M
2022-02-25 27.06 27.45 27.06 27.45 0.0M
2022-02-24 26.81 26.90 26.51 26.90 0.1M
2022-02-23 27.75 27.75 27.41 27.43 0.1M
2022-02-22 27.53 27.78 27.53 27.67 0.1M
2022-02-18 27.85 28.08 27.83 27.91 0.2M
2022-02-17 27.96 27.98 27.87 27.87 0.0M
2022-02-16 27.94 28.08 27.93 28.03 0.0M
2022-02-15 27.89 27.95 27.84 27.95 0.1M
2022-02-14 27.90 27.90 27.71 27.83 0.0M
2022-02-11 27.87 28.00 27.77 27.78 0.1M
2022-02-10 27.86 28.15 27.86 27.92 0.0M
2022-02-09 28.28 28.37 28.22 28.31 0.0M
2022-02-08 28.00 28.16 27.98 28.15 0.0M
2022-02-07 27.91 28.02 27.90 27.92 0.0M
2022-02-04 27.62 27.77 27.49 27.70 0.0M
2022-02-03 27.73 27.81 27.57 27.57 0.0M
2022-02-02 27.76 27.84 27.72 27.84 0.0M
2022-02-01 27.31 27.40 27.22 27.40 0.0M
2022-01-31 27.08 27.39 27.00 27.37 0.0M
2022-01-28 26.91 27.04 26.78 27.04 0.0M
2022-01-27 27.07 27.26 26.94 27.06 0.0M
2022-01-26 27.61 27.61 27.15 27.20 0.2M
2022-01-25 27.47 27.76 27.25 27.61 0.0M
2022-01-24 27.47 27.49 26.97 27.49 0.3M
2022-01-21 27.80 27.82 27.47 27.50 0.1M
2022-01-20 27.74 27.88 27.41 27.41 0.1M
2022-01-19 27.87 27.96 27.74 27.74 0.1M
2022-01-18 28.03 28.26 27.78 27.89 0.2M
2022-01-14 28.36 28.49 28.35 28.49 0.1M
2022-01-13 28.50 28.55 28.29 28.37 0.0M
2022-01-12 28.18 28.27 28.13 28.22 0.0M
2022-01-11 27.71 27.97 27.71 27.93 0.1M
2022-01-10 27.46 27.54 27.29 27.47 0.1M
2022-01-07 27.45 27.59 27.30 27.57 0.0M
2022-01-06 27.54 27.60 27.46 27.58 0.0M
2022-01-05 27.65 27.79 27.45 27.45 0.1M
2022-01-04 26.80 27.37 26.80 27.35 0.1M
2022-01-03 26.74 26.83 26.70 26.76 0.0M