Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.66	25.70	25.59	25.63	14,598	+0.13(+0.50%)
May 27, 2021	25.53	25.55	25.44	25.51	11,000	-0.03(-0.12%)
May 26, 2021	25.53	25.54	25.53	25.54	1,901	+0.04(+0.16%)
May 25, 2021	25.64	25.64	25.50	25.50	7,359	-0.14(-0.53%)
May 24, 2021	25.60	25.68	25.60	25.63	4,601	+0.13(+0.51%)
May 21, 2021	25.51	25.53	25.40	25.50	12,922	+0.11(+0.43%)
May 20, 2021	25.36	25.46	25.36	25.40	13,006	+0.05(+0.20%)
May 19, 2021	25.19	25.37	25.19	25.34	3,196	-0.06(-0.25%)
May 18, 2021	25.53	25.53	25.37	25.41	6,223	+0.17(+0.68%)
May 17, 2021	25.07	25.24	25.05	25.24	3,504	+0.05(+0.18%)
May 14, 2021	25.13	25.21	25.13	25.19	6,836	+0.14(+0.54%)
May 13, 2021	24.71	25.06	24.71	25.06	16,125	+0.53(+2.18%)
May 12, 2021	24.98	25.03	24.52	24.52	12,078	-0.93(-3.66%)
May 11, 2021	25.30	25.45	25.21	25.45	17,922	-0.29(-1.12%)
May 10, 2021	25.95	25.97	25.72	25.74	27,277	+0.02(+0.07%)
May 07, 2021	25.56	25.75	25.56	25.72	12,619	+0.23(+0.89%)
May 06, 2021	25.31	25.55	25.28	25.50	10,215	+0.34(+1.35%)
May 05, 2021	25.07	25.28	25.07	25.16	11,358	+0.27(+1.07%)
May 04, 2021	25.01	25.04	24.80	24.89	186,258	-0.28(-1.09%)
May 03, 2021	25.06	25.18	25.02	25.17	35,578	+0.30(+1.22%)
Apr 30, 2021	24.99	25.01	24.85	24.87	15,035	-0.07(-0.27%)
Apr 29, 2021	25.03	25.03	24.87	24.93	25,867	-0.07(-0.27%)
Apr 28, 2021	25.00	25.07	24.96	25.00	76,104	-0.01(-0.04%)
Apr 27, 2021	25.06	25.07	25.01	25.01	28,736	-0.21(-0.84%)
Apr 26, 2021	25.33	25.34	25.22	25.22	38,887	-0.11(-0.43%)
Apr 23, 2021	25.20	25.33	25.20	25.33	11,939	+0.25(+1.01%)
Apr 22, 2021	25.21	25.21	25.07	25.08	7,201	+0.01(+0.04%)
Apr 21, 2021	24.87	25.07	24.87	25.07	7,422	+0.29(+1.19%)
Apr 20, 2021	25.01	25.01	24.77	24.77	30,874	-0.63(-2.49%)
Apr 19, 2021	25.62	25.62	25.38	25.41	12,351	-0.25(-0.96%)
Apr 16, 2021	25.70	25.70	25.61	25.66	14,703	+0.01(+0.03%)
Apr 15, 2021	25.67	25.69	25.60	25.65	121,507	+0.17(+0.69%)
Apr 14, 2021	25.42	25.52	25.42	25.47	11,641	-0.04(-0.15%)
Apr 13, 2021	25.43	25.53	25.40	25.51	4,468	+0.15(+0.58%)
Apr 12, 2021	25.40	25.40	25.34	25.36	12,305	-0.10(-0.39%)
Apr 09, 2021	25.34	25.46	25.34	25.46	5,527	+0.24(+0.97%)
Apr 08, 2021	25.27	25.28	25.20	25.22	34,634	-0.11(-0.43%)
Apr 07, 2021	25.25	25.35	25.25	25.33	20,119	+0.12(+0.50%)
Apr 06, 2021	25.28	25.28	25.17	25.20	35,969	-0.43(-1.69%)
Apr 05, 2021	25.46	25.63	25.46	25.63	16,273	+0.25(+0.98%)
Apr 01, 2021	25.28	25.41	25.28	25.39	14,703	+0.06(+0.23%)
Mar 31, 2021	25.33	25.51	25.30	25.33	13,588	-0.35(-1.37%)
Mar 30, 2021	25.63	25.77	25.62	25.68	14,772	-0.19(-0.73%)
Mar 29, 2021	25.79	25.88	25.77	25.87	17,856	-0.24(-0.94%)
Mar 26, 2021	25.83	26.11	25.83	26.11	28,965	+0.32(+1.23%)
Mar 25, 2021	25.52	25.82	25.52	25.80	87,759	+0.33(+1.31%)
Mar 24, 2021	25.41	25.61	25.38	25.46	11,816	-0.52(-1.98%)
Mar 23, 2021	26.02	26.48	25.79	25.98	27,745	-0.41(-1.54%)
Mar 22, 2021	26.25	26.40	26.23	26.39	39,553	+0.00(+0.01%)
Mar 19, 2021	26.36	26.40	26.29	26.38	140,957	+0.24(+0.91%)
Mar 18, 2021	25.99	26.25	25.99	26.15	32,566	+0.23(+0.89%)
Mar 17, 2021	25.73	25.91	25.70	25.91	3,943	+0.10(+0.39%)
Mar 16, 2021	25.85	25.85	25.78	25.82	8,563	+0.02(+0.07%)
Mar 15, 2021	25.70	25.80	25.61	25.80	261,000	+0.21(+0.81%)
Mar 12, 2021	25.44	25.59	25.42	25.59	14,372	+0.22(+0.87%)
Mar 11, 2021	26.23	26.23	25.33	25.37	29,779	-0.20(-0.80%)
Mar 10, 2021	25.46	25.57	25.45	25.57	6,388	+0.11(+0.43%)
Mar 09, 2021	25.82	25.82	25.32	25.46	18,679	+0.45(+1.81%)
Mar 08, 2021	25.00	25.14	24.98	25.01	9,512	-0.04(-0.14%)
Mar 05, 2021	24.86	25.05	24.76	25.05	30,623	+0.28(+1.13%)
Mar 04, 2021	24.99	24.99	24.77	24.77	3,612	-0.23(-0.94%)
Mar 03, 2021	24.96	25.05	24.96	25.00	1,609	+0.06(+0.25%)
Mar 02, 2021	24.95	24.95	24.91	24.94	3,327	-0.18(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.