iShares MSCI Japan Value ETF (EWJV)
31.64
+0.13
(+0.41%)
USD |
NASDAQ |
Nov 21, 16:00
31.64
0.00 (0.00%)
After-Hours: 20:00
EWJV Price: 31.64 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 31.51 | 31.55 | 31.36 | 31.51 | 56736.00 |
| Nov 19, 2024 | 31.73 | 31.84 | 31.67 | 31.82 | 27363.00 |
| Nov 18, 2024 | 31.70 | 31.91 | 31.70 | 31.82 | 16384.00 |
| Nov 15, 2024 | 31.57 | 31.70 | 31.51 | 31.76 | 19463.00 |
| Nov 14, 2024 | 31.76 | 31.87 | 31.70 | 31.71 | 20443.00 |
| Nov 13, 2024 | 31.70 | 31.70 | 31.49 | 31.60 | 83572.00 |
| Nov 12, 2024 | 32.07 | 32.15 | 31.65 | 31.81 | 33286.00 |
| Nov 11, 2024 | 32.15 | 32.36 | 32.15 | 32.26 | 32614.00 |
| Nov 08, 2024 | 32.18 | 32.22 | 32.06 | 32.14 | 18367.00 |
| Nov 07, 2024 | 32.47 | 32.63 | 32.36 | 32.57 | 97014.00 |
| Nov 06, 2024 | 32.17 | 32.26 | 31.84 | 32.21 | 47946.00 |
| Nov 05, 2024 | 31.79 | 32.18 | 31.79 | 32.18 | 46056.00 |
| Nov 04, 2024 | 31.69 | 31.94 | 31.64 | 31.64 | 20214.00 |
| Nov 01, 2024 | 31.59 | 31.84 | 31.58 | 31.70 | 180638.0 |
| Oct 31, 2024 | 31.54 | 31.63 | 31.30 | 31.54 | 28500.00 |
| Oct 30, 2024 | 31.71 | 31.78 | 31.57 | 31.67 | 32193.00 |
| Oct 29, 2024 | 31.53 | 31.61 | 31.21 | 31.51 | 197060.0 |
| Oct 28, 2024 | 31.16 | 31.33 | 31.14 | 31.24 | 28208.00 |
| Oct 25, 2024 | 31.20 | 31.27 | 30.98 | 31.07 | 18596.00 |
| Oct 24, 2024 | 31.03 | 31.11 | 30.97 | 31.06 | 9385.00 |
| Oct 23, 2024 | 30.94 | 31.00 | 30.83 | 30.95 | 74121.00 |
| Oct 22, 2024 | 31.61 | 31.66 | 31.44 | 31.50 | 102971.0 |
| Oct 21, 2024 | 32.13 | 32.13 | 31.82 | 31.86 | 15456.00 |
| Oct 18, 2024 | 32.50 | 32.52 | 32.33 | 32.43 | 168637.0 |
| Oct 17, 2024 | 32.48 | 32.50 | 32.30 | 32.35 | 43838.00 |
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
33.61
Maximum
Sep 26 2024
26.86
Average
26.91
Median
Dec 06 2019