iShares MSCI Japan Value ETF (EWJV)
32.27
+0.27
(+0.84%)
USD |
NASDAQ |
May 17, 16:00
32.24
-0.03
(-0.09%)
After-Hours: 20:00
EWJV Price: 32.27 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 32.34 | 32.34 | 32.18 | 32.27 | 18808.00 |
May 16, 2024 | 32.28 | 32.30 | 32.00 | 32.00 | 276475.0 |
May 15, 2024 | 32.44 | 32.54 | 32.33 | 32.51 | 26857.00 |
May 14, 2024 | 32.12 | 32.25 | 32.12 | 32.25 | 85190.00 |
May 13, 2024 | 32.19 | 32.19 | 32.05 | 32.06 | 67883.00 |
May 10, 2024 | 32.43 | 32.43 | 32.23 | 32.27 | 29050.00 |
May 09, 2024 | 32.11 | 32.40 | 32.10 | 32.40 | 27189.00 |
May 08, 2024 | 32.13 | 32.22 | 32.00 | 32.22 | 89830.00 |
May 07, 2024 | 32.77 | 32.77 | 32.52 | 32.59 | 152943.0 |
May 06, 2024 | 32.99 | 33.00 | 32.90 | 32.99 | 30446.00 |
May 03, 2024 | 32.79 | 32.89 | 32.63 | 32.82 | 73599.00 |
May 02, 2024 | 32.30 | 32.60 | 32.28 | 32.55 | 361060.0 |
May 01, 2024 | 31.88 | 32.25 | 31.82 | 31.85 | 26197.00 |
Apr 30, 2024 | 32.32 | 32.37 | 32.00 | 32.00 | 29786.00 |
Apr 29, 2024 | 31.92 | 32.10 | 31.89 | 31.99 | 55653.00 |
Apr 26, 2024 | 31.62 | 31.80 | 31.62 | 31.73 | 42331.00 |
Apr 25, 2024 | 31.29 | 31.60 | 31.25 | 31.52 | 203268.0 |
Apr 24, 2024 | 32.13 | 32.14 | 31.98 | 32.00 | 18428.00 |
Apr 23, 2024 | 31.95 | 32.10 | 31.95 | 32.01 | 36578.00 |
Apr 22, 2024 | 31.84 | 32.10 | 31.80 | 31.99 | 85778.00 |
Apr 19, 2024 | 31.64 | 31.78 | 31.61 | 31.71 | 49862.00 |
Apr 18, 2024 | 31.70 | 31.84 | 31.57 | 31.62 | 75693.00 |
Apr 17, 2024 | 31.83 | 31.83 | 31.58 | 31.72 | 97908.00 |
Apr 16, 2024 | 32.17 | 32.17 | 31.92 | 31.97 | 123429.0 |
Apr 15, 2024 | 33.00 | 33.07 | 32.57 | 32.65 | 51300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.45
Minimum
Mar 16 2020
33.44
Maximum
Mar 22 2024
26.08
Average
25.98
Median
Jan 21 2020