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
2024-12-31 31.41 31.49 31.26 31.28 0.0M
2024-12-30 31.30 31.45 31.24 31.39 0.0M
2024-12-27 31.52 31.61 31.41 31.46 0.1M
2024-12-26 31.19 31.29 31.17 31.25 0.0M
2024-12-24 30.83 30.85 30.71 30.71 0.0M
2024-12-23 30.50 30.75 30.44 30.73 0.0M
2024-12-20 30.40 30.83 30.36 30.58 0.0M
2024-12-19 30.76 30.85 30.47 30.57 0.1M
2024-12-18 31.14 31.23 30.48 30.51 0.0M
2024-12-17 31.12 31.23 31.03 31.07 0.2M
2024-12-16 32.07 32.18 32.03 32.05 0.1M
2024-12-13 32.31 32.33 32.22 32.28 0.0M
2024-12-12 32.61 32.67 32.55 32.58 0.0M
2024-12-11 32.82 32.91 32.73 32.83 0.0M
2024-12-10 32.56 32.59 32.45 32.47 0.0M
2024-12-09 32.80 32.85 32.62 32.65 0.0M
2024-12-06 32.88 32.94 32.81 32.88 0.0M
2024-12-05 32.81 32.94 32.77 32.77 0.0M
2024-12-04 32.95 32.95 32.77 32.82 0.0M
2024-12-03 33.25 33.34 33.13 33.21 0.1M
2024-12-02 32.75 32.93 32.70 32.90 0.0M
2024-11-29 32.11 32.48 32.11 32.48 0.0M
2024-11-27 31.71 31.80 31.57 31.59 0.1M
2024-11-26 31.72 31.86 31.59 31.79 0.0M
2024-11-25 31.89 32.02 31.81 31.91 0.0M
2024-11-22 31.79 31.89 31.79 31.87 0.0M
2024-11-21 31.56 31.74 31.56 31.61 0.0M
2024-11-20 31.51 31.55 31.36 31.51 0.1M
2024-11-19 31.73 31.85 31.67 31.82 0.0M
2024-11-18 31.70 31.91 31.70 31.82 0.0M
2024-11-15 31.57 31.76 31.51 31.76 0.0M
2024-11-14 31.76 31.87 31.70 31.71 0.0M
2024-11-13 31.70 31.70 31.49 31.60 0.1M
2024-11-12 32.07 32.15 31.65 31.81 0.0M
2024-11-11 32.15 32.36 32.15 32.26 0.0M
2024-11-08 32.18 32.23 32.06 32.14 0.0M
2024-11-07 32.47 32.63 32.36 32.57 0.1M
2024-11-06 32.17 32.28 31.84 32.21 0.0M
2024-11-05 31.79 32.18 31.79 32.18 0.0M
2024-11-04 31.69 31.94 31.64 31.64 0.0M
2024-11-01 31.59 31.84 31.58 31.70 0.2M
2024-10-31 31.54 31.63 31.30 31.54 0.0M
2024-10-30 31.71 31.78 31.57 31.67 0.0M
2024-10-29 31.53 31.61 31.21 31.51 0.2M
2024-10-28 31.16 31.33 31.14 31.24 0.0M
2024-10-25 31.20 31.27 30.98 31.07 0.0M
2024-10-24 31.03 31.11 30.97 31.06 0.0M
2024-10-23 30.94 31.00 30.83 30.95 0.1M
2024-10-22 31.61 31.66 31.44 31.50 0.1M
2024-10-21 32.13 32.13 31.82 31.86 0.0M
2024-10-18 32.50 32.52 32.33 32.43 0.2M
2024-10-17 32.48 32.50 32.30 32.35 0.0M
2024-10-16 32.34 32.46 32.28 32.46 0.0M
2024-10-15 32.48 32.48 32.07 32.08 0.2M
2024-10-14 32.64 32.77 32.64 32.76 0.0M
2024-10-11 32.56 32.80 32.56 32.75 0.0M
2024-10-10 32.50 32.76 32.50 32.66 0.1M
2024-10-09 32.44 32.63 32.35 32.55 0.0M
2024-10-08 32.89 32.95 32.82 32.82 0.0M
2024-10-07 32.93 33.10 32.85 32.92 0.0M
2024-10-04 33.07 33.36 33.07 33.36 0.1M
2024-10-03 32.64 32.87 32.60 32.78 0.1M
2024-10-02 32.98 33.10 32.80 33.01 0.1M
2024-10-01 33.37 33.39 32.99 33.15 0.1M
2024-09-30 33.16 33.27 32.95 33.02 0.3M
2024-09-27 32.90 33.23 32.66 32.75 0.1M
2024-09-26 33.48 33.71 33.44 33.61 0.0M
2024-09-25 33.00 33.00 32.79 32.79 0.0M
2024-09-24 32.92 33.00 32.87 32.91 0.0M
2024-09-23 33.11 33.32 33.11 33.22 0.1M
2024-09-20 33.12 33.14 32.86 33.01 0.0M
2024-09-19 32.92 33.19 32.85 33.03 0.1M
2024-09-18 32.47 32.63 32.30 32.43 0.0M
2024-09-17 32.63 32.75 32.47 32.55 0.0M
2024-09-16 32.73 32.95 32.73 32.84 0.0M
2024-09-13 32.55 32.72 32.55 32.67 0.0M
2024-09-12 32.38 32.77 32.38 32.76 0.1M
2024-09-11 32.27 32.49 31.91 32.43 0.0M
2024-09-10 32.53 32.58 32.20 32.40 0.1M
2024-09-09 32.61 32.87 32.59 32.64 0.0M
2024-09-06 32.76 32.76 32.07 32.20 0.3M
2024-09-05 33.00 33.20 32.95 33.10 0.2M
2024-09-04 32.70 33.02 32.65 32.82 0.1M
2024-09-03 33.38 33.49 33.10 33.24 0.2M
2024-08-30 33.34 33.47 33.23 33.30 0.0M
2024-08-29 33.21 33.48 33.11 33.15 0.0M
2024-08-28 33.22 33.34 32.94 33.01 0.0M
2024-08-27 33.17 33.30 33.14 33.23 0.1M
2024-08-26 33.04 33.09 32.84 32.86 0.0M
2024-08-23 32.88 33.33 32.88 33.31 0.2M
2024-08-22 32.88 32.94 32.50 32.50 0.0M
2024-08-21 32.82 32.88 32.70 32.78 0.4M
2024-08-20 32.54 32.64 32.45 32.45 0.0M
2024-08-19 32.39 32.68 32.39 32.63 0.0M
2024-08-16 32.07 32.17 32.04 32.13 0.0M
2024-08-15 31.89 32.21 31.89 32.13 0.1M
2024-08-14 31.23 31.39 31.17 31.37 0.1M
2024-08-13 30.90 31.25 30.90 31.15 0.2M
2024-08-12 30.36 30.59 30.32 30.45 0.0M
2024-08-09 30.15 30.37 30.08 30.33 0.1M
2024-08-08 30.33 30.48 30.01 30.34 0.1M
2024-08-07 30.48 30.61 29.77 29.87 0.1M
2024-08-06 29.07 29.50 28.77 29.39 0.2M
2024-08-05 28.35 29.79 28.24 29.60 0.3M
2024-08-02 30.71 30.75 30.02 30.42 0.1M
2024-08-01 32.19 32.26 31.60 31.77 0.1M
2024-07-31 33.44 33.50 33.10 33.41 0.1M
2024-07-30 32.44 32.49 32.32 32.46 0.0M
2024-07-29 32.47 32.48 32.36 32.39 0.1M
2024-07-26 32.18 32.48 32.18 32.36 0.0M
2024-07-25 31.82 32.27 31.77 32.00 0.1M
2024-07-24 32.75 32.79 32.41 32.41 0.1M
2024-07-23 33.02 33.10 32.94 33.08 0.0M
2024-07-22 32.92 33.06 32.86 32.98 0.0M
2024-07-19 32.82 32.90 32.69 32.70 0.0M
2024-07-18 33.40 33.42 33.00 33.03 0.0M
2024-07-17 33.23 33.42 33.23 33.40 0.1M
2024-07-16 32.99 33.30 32.99 33.26 0.2M
2024-07-15 33.03 33.03 32.76 32.88 0.1M
2024-07-12 32.88 33.06 32.82 32.94 0.0M
2024-07-11 32.86 32.96 32.76 32.80 0.0M
2024-07-10 32.68 32.85 32.65 32.78 0.0M
2024-07-09 32.32 32.32 32.16 32.20 0.0M
2024-07-08 32.44 32.50 32.28 32.31 0.0M
2024-07-05 32.43 32.55 32.35 32.50 0.1M
2024-07-03 32.19 32.44 32.19 32.35 0.0M
2024-07-02 31.98 32.17 31.98 32.14 0.0M
2024-07-01 31.91 31.96 31.67 31.72 0.0M
2024-06-28 31.80 31.95 31.71 31.85 0.1M
2024-06-27 31.33 31.46 31.29 31.37 0.0M
2024-06-26 31.22 31.31 31.21 31.22 0.1M
2024-06-25 31.41 31.48 31.36 31.45 0.1M
2024-06-24 30.91 31.09 30.91 30.92 0.1M
2024-06-21 30.71 30.71 30.57 30.67 0.1M
2024-06-20 30.77 30.91 30.72 30.81 0.1M
2024-06-18 30.90 31.00 30.90 30.94 0.1M
2024-06-17 30.82 31.02 30.75 30.96 0.1M
2024-06-14 31.18 31.31 31.15 31.23 0.1M
2024-06-13 31.35 31.35 31.08 31.15 0.1M
2024-06-12 32.04 32.15 31.81 31.81 0.0M
2024-06-11 31.88 31.88 31.66 31.69 0.1M
2024-06-10 32.48 32.69 32.48 32.62 0.0M
2024-06-07 32.46 32.54 32.32 32.40 0.1M
2024-06-06 32.61 32.69 32.58 32.66 0.0M
2024-06-05 32.64 32.73 32.50 32.66 0.0M
2024-06-04 33.09 33.10 32.80 32.99 0.1M
2024-06-03 32.99 33.09 32.98 32.99 0.1M
2024-05-31 32.71 32.81 32.53 32.81 0.1M
2024-05-30 32.32 32.32 32.20 32.30 0.1M
2024-05-29 32.01 32.08 31.90 31.96 0.0M
2024-05-28 32.74 32.74 32.49 32.58 0.0M
2024-05-24 32.09 32.25 32.09 32.18 0.0M
2024-05-23 32.16 32.36 31.76 31.83 0.1M
2024-05-22 32.09 32.14 31.95 32.03 0.1M
2024-05-21 32.47 32.50 32.36 32.44 0.0M
2024-05-20 32.51 32.59 32.48 32.54 0.0M
2024-05-17 32.34 32.34 32.18 32.27 0.0M
2024-05-16 32.28 32.30 32.00 32.00 0.3M
2024-05-15 32.44 32.54 32.33 32.51 0.0M
2024-05-14 32.12 32.25 32.12 32.25 0.1M
2024-05-13 32.19 32.19 32.05 32.06 0.1M
2024-05-10 32.43 32.43 32.23 32.27 0.0M
2024-05-09 32.11 32.40 32.10 32.40 0.0M
2024-05-08 32.13 32.22 32.00 32.22 0.1M
2024-05-07 32.77 32.77 32.52 32.59 0.2M
2024-05-06 32.99 33.00 32.90 32.99 0.0M
2024-05-03 32.79 32.89 32.63 32.82 0.1M
2024-05-02 32.30 32.60 32.28 32.55 0.4M
2024-05-01 31.88 32.25 31.82 31.85 0.0M
2024-04-30 32.32 32.37 32.00 32.00 0.0M
2024-04-29 31.92 32.10 31.89 31.99 0.1M
2024-04-26 31.62 31.80 31.62 31.73 0.0M
2024-04-25 31.29 31.60 31.25 31.52 0.2M
2024-04-24 32.13 32.14 31.98 32.00 0.0M
2024-04-23 31.95 32.10 31.95 32.01 0.0M
2024-04-22 31.84 32.10 31.80 31.99 0.1M
2024-04-19 31.64 31.79 31.61 31.71 0.0M
2024-04-18 31.70 31.84 31.57 31.62 0.1M
2024-04-17 31.83 31.83 31.58 31.72 0.1M
2024-04-16 32.17 32.17 31.92 31.97 0.1M
2024-04-15 33.00 33.07 32.57 32.65 0.1M
2024-04-12 32.92 32.94 32.62 32.64 0.1M
2024-04-11 33.05 33.07 32.72 32.98 0.1M
2024-04-10 32.74 32.76 32.53 32.66 0.1M
2024-04-09 33.30 33.35 33.04 33.14 0.1M
2024-04-08 33.08 33.14 33.00 33.09 0.2M
2024-04-05 32.75 32.88 32.70 32.80 0.0M
2024-04-04 33.09 33.09 32.62 32.67 0.1M
2024-04-03 32.68 32.90 32.64 32.86 0.3M
2024-04-02 32.57 32.57 32.35 32.53 1.6M
2024-04-01 32.86 33.01 32.40 32.65 0.1M
2024-03-28 33.18 33.27 33.10 33.23 0.1M
2024-03-27 33.25 33.36 33.18 33.36 0.2M
2024-03-26 33.25 33.31 33.16 33.22 0.0M
2024-03-25 33.17 33.19 33.03 33.13 0.1M
2024-03-22 33.41 33.53 33.39 33.44 0.1M
2024-03-21 33.24 33.34 33.20 33.31 0.1M
2024-03-20 32.92 33.13 32.81 33.13 0.0M
2024-03-19 32.70 32.91 32.65 32.88 0.1M
2024-03-18 32.60 32.63 32.46 32.63 0.1M
2024-03-15 32.19 32.29 32.13 32.28 0.2M
2024-03-14 32.14 32.14 31.81 31.86 0.1M
2024-03-13 31.87 31.98 31.80 31.90 0.1M
2024-03-12 32.07 32.18 31.88 32.11 0.1M
2024-03-11 32.30 32.30 32.02 32.10 0.2M
2024-03-08 33.14 33.21 32.99 33.00 0.1M
2024-03-07 32.86 32.89 32.79 32.87 0.1M
2024-03-06 32.82 32.88 32.67 32.80 0.1M
2024-03-05 32.29 32.36 32.19 32.27 0.1M
2024-03-04 32.03 32.04 31.90 31.99 0.1M
2024-03-01 31.96 32.17 31.96 32.12 0.0M
2024-02-29 31.79 31.82 31.56 31.66 0.0M
2024-02-28 31.56 31.66 31.52 31.61 0.0M
2024-02-27 31.74 31.83 31.70 31.80 0.0M
2024-02-26 31.83 31.83 31.63 31.73 0.2M
2024-02-23 31.63 31.81 31.63 31.68 0.1M
2024-02-22 31.68 31.78 31.55 31.61 0.1M
2024-02-21 31.29 31.33 31.13 31.29 0.1M
2024-02-20 31.33 31.36 31.20 31.36 0.0M
2024-02-16 30.94 31.13 30.87 31.00 0.2M
2024-02-15 30.73 30.94 30.67 30.87 0.0M
2024-02-14 30.59 30.68 30.49 30.68 0.0M
2024-02-13 30.69 30.79 30.52 30.64 0.0M
2024-02-12 30.60 30.83 30.60 30.70 0.1M
2024-02-09 30.35 30.56 30.35 30.56 0.1M
2024-02-08 30.46 30.58 30.32 30.58 0.1M
2024-02-07 30.84 30.88 30.75 30.87 0.4M
2024-02-06 30.46 30.60 30.41 30.60 0.1M
2024-02-05 30.62 30.66 30.42 30.46 0.1M
2024-02-02 30.64 30.64 30.37 30.62 0.1M
2024-02-01 30.68 30.82 30.54 30.76 0.1M
2024-01-31 30.77 30.85 30.44 30.58 0.1M
2024-01-30 30.30 30.34 30.21 30.32 0.1M
2024-01-29 30.30 30.43 30.24 30.42 0.1M
2024-01-26 30.03 30.11 29.89 30.04 0.1M
2024-01-25 30.29 30.31 30.11 30.27 0.1M
2024-01-24 30.34 30.43 30.24 30.31 0.2M
2024-01-23 30.09 30.18 30.03 30.14 0.1M
2024-01-22 30.41 30.53 30.39 30.51 0.1M
2024-01-19 29.99 30.07 29.75 30.07 0.1M
2024-01-18 29.94 30.10 29.91 30.10 0.1M
2024-01-17 29.86 29.86 29.71 29.85 0.1M
2024-01-16 30.44 30.44 30.03 30.11 0.1M
2024-01-12 30.25 30.36 30.12 30.20 0.1M
2024-01-11 29.94 30.09 29.82 30.05 0.1M
2024-01-10 29.79 29.87 29.76 29.81 0.2M
2024-01-09 29.44 29.49 29.38 29.44 0.1M
2024-01-08 29.56 29.76 29.44 29.76 0.2M
2024-01-05 29.38 29.69 29.31 29.42 0.0M
2024-01-04 28.97 29.11 28.88 28.94 0.1M
2024-01-03 28.88 28.96 28.74 28.89 0.1M
2024-01-02 28.99 29.11 28.92 28.94 0.0M