iShares MSCI Japan Value ETF (EWJV)
47.12
-0.17
(-0.36%)
USD |
NASDAQ |
Aug 24, 16:00
47.11
-0.01
(-0.02%)
After-Hours: 20:00
EWJV Price : 47.12 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 47.08 | 47.23 | 46.93 | 47.12 | 247651.0 |
| Aug 21, 2026 | 47.23 | 47.38 | 47.17 | 47.29 | 24408.00 |
| Aug 20, 2026 | 46.67 | 46.78 | 46.41 | 46.49 | 73334.00 |
| Aug 19, 2026 | 47.01 | 47.09 | 46.42 | 46.60 | 148044.0 |
| Aug 18, 2026 | 47.57 | 47.73 | 46.90 | 47.01 | 159242.0 |
| Aug 17, 2026 | 47.80 | 48.04 | 47.74 | 47.88 | 52957.00 |
| Aug 14, 2026 | 48.14 | 48.28 | 47.90 | 48.02 | 98786.00 |
| Aug 13, 2026 | 48.11 | 48.36 | 48.06 | 48.18 | 124834.0 |
| Aug 12, 2026 | 48.04 | 48.16 | 47.83 | 48.00 | 188090.0 |
| Aug 11, 2026 | 47.65 | 47.78 | 47.39 | 47.46 | 263305.0 |
| Aug 10, 2026 | 47.52 | 47.66 | 47.31 | 47.35 | 60142.00 |
| Aug 07, 2026 | 48.11 | 48.26 | 47.88 | 48.14 | 29852.00 |
| Aug 06, 2026 | 47.54 | 47.88 | 47.44 | 47.58 | 39222.00 |
| Aug 05, 2026 | 47.39 | 47.75 | 47.00 | 47.04 | 487066.0 |
| Aug 04, 2026 | 46.32 | 46.81 | 46.18 | 46.72 | 375373.0 |
| Aug 03, 2026 | 46.43 | 46.72 | 46.36 | 46.40 | 76367.00 |
| Jul 31, 2026 | 46.53 | 46.80 | 46.16 | 46.62 | 272029.0 |
| Jul 30, 2026 | 45.80 | 47.09 | 45.78 | 47.06 | 96171.00 |
| Jul 29, 2026 | 45.94 | 46.49 | 45.62 | 45.76 | 104281.0 |
| Jul 28, 2026 | 45.66 | 46.04 | 45.54 | 45.87 | 163985.0 |
| Jul 27, 2026 | 46.62 | 46.70 | 46.14 | 46.56 | 88415.00 |
| Jul 24, 2026 | 46.14 | 46.48 | 46.09 | 46.19 | 413805.0 |
| Jul 23, 2026 | 45.93 | 46.05 | 45.55 | 45.74 | 76850.00 |
| Jul 22, 2026 | 45.99 | 46.25 | 45.99 | 46.05 | 111903.0 |
| Jul 21, 2026 | 45.80 | 46.19 | 45.75 | 46.02 | 533035.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median