Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.66	23.70	23.48	23.48	4,672	-0.51(-2.13%)
May 27, 2022	23.97	24.03	23.97	23.99	3,674	+0.00(+0.00%)
May 26, 2022	23.89	23.99	23.89	23.99	5,274	+0.29(+1.21%)
May 25, 2022	23.54	23.70	23.52	23.70	9,858	-0.15(-0.62%)
May 24, 2022	23.57	23.85	23.55	23.85	14,522	+0.27(+1.14%)
May 23, 2022	23.54	23.68	23.54	23.58	11,708	+0.15(+0.63%)
May 20, 2022	23.46	23.46	23.20	23.43	12,676	+0.31(+1.32%)
May 19, 2022	23.06	23.18	23.06	23.13	15,090	+0.17(+0.73%)
May 18, 2022	23.13	23.13	22.91	22.96	6,016	-0.05(-0.20%)
May 17, 2022	23.01	23.12	22.98	23.00	20,507	+0.02(+0.08%)
May 16, 2022	22.97	23.08	22.93	22.99	16,293	-0.17(-0.72%)
May 13, 2022	23.06	23.15	22.99	23.15	15,420	+0.29(+1.26%)
May 12, 2022	22.87	22.90	22.69	22.87	20,646	+0.33(+1.48%)
May 11, 2022	22.68	22.83	22.53	22.53	15,920	-0.37(-1.62%)
May 10, 2022	23.18	23.18	22.87	22.90	41,540	-0.23(-1.00%)
May 09, 2022	23.24	23.24	23.05	23.13	22,680	-0.44(-1.85%)
May 06, 2022	23.52	23.62	23.39	23.57	29,815	+0.26(+1.10%)
May 05, 2022	23.54	23.55	23.17	23.31	75,314	-0.55(-2.32%)
May 04, 2022	23.51	23.87	23.35	23.87	49,420	+0.36(+1.55%)
May 03, 2022	23.42	23.52	23.39	23.50	14,404	+0.16(+0.66%)
May 02, 2022	23.25	23.35	23.12	23.35	177,230	+0.05(+0.20%)
Apr 29, 2022	23.62	23.74	23.26	23.30	24,001	-0.19(-0.79%)
Apr 28, 2022	23.35	23.49	23.21	23.49	12,792	+0.44(+1.89%)
Apr 27, 2022	23.17	23.22	23.05	23.05	64,993	-0.04(-0.16%)
Apr 26, 2022	23.30	23.31	23.07	23.09	27,760	-0.19(-0.80%)
Apr 25, 2022	23.34	23.40	23.19	23.27	35,514	-0.29(-1.22%)
Apr 22, 2022	23.63	23.64	23.36	23.56	21,481	-0.09(-0.39%)
Apr 21, 2022	24.02	24.02	23.65	23.65	14,858	-0.44(-1.85%)
Apr 20, 2022	23.97	24.10	23.91	24.10	12,911	+0.51(+2.16%)
Apr 19, 2022	23.41	23.59	23.41	23.59	18,875	-0.05(-0.20%)
Apr 18, 2022	23.63	23.74	23.58	23.63	17,276	-0.09(-0.39%)
Apr 14, 2022	23.90	23.92	23.73	23.73	5,423	+0.07(+0.31%)
Apr 13, 2022	23.52	23.69	23.51	23.65	37,664	+0.18(+0.75%)
Apr 12, 2022	23.70	23.70	23.46	23.48	25,517	-0.21(-0.90%)
Apr 11, 2022	23.75	23.78	23.69	23.69	7,791	-0.13(-0.54%)
Apr 08, 2022	23.77	23.93	23.75	23.82	39,612	-0.15(-0.64%)
Apr 07, 2022	23.91	24.03	23.84	23.97	37,425	-0.11(-0.47%)
Apr 06, 2022	24.10	24.13	23.96	24.09	67,345	-0.30(-1.21%)
Apr 05, 2022	24.55	24.56	24.31	24.38	55,911	-0.51(-2.07%)
Apr 04, 2022	24.83	24.94	24.77	24.90	90,931	+0.05(+0.19%)
Apr 01, 2022	24.76	24.87	24.75	24.85	21,247	+0.09(+0.37%)
Mar 31, 2022	24.96	25.03	24.76	24.76	16,136	-0.25(-0.99%)
Mar 30, 2022	25.10	25.21	24.93	25.01	23,888	-0.19(-0.77%)
Mar 29, 2022	25.27	25.39	25.11	25.20	24,294	+0.39(+1.56%)
Mar 28, 2022	24.82	24.82	24.71	24.81	23,366	-0.34(-1.35%)
Mar 25, 2022	25.03	25.16	25.01	25.15	21,958	+0.02(+0.06%)
Mar 24, 2022	25.10	25.16	25.04	25.14	41,507	+0.19(+0.78%)
Mar 23, 2022	25.09	25.15	24.94	24.94	22,800	-0.19(-0.74%)
Mar 22, 2022	25.07	25.16	25.07	25.13	27,705	+0.20(+0.80%)
Mar 21, 2022	24.94	25.00	24.87	24.93	23,579	+0.05(+0.20%)
Mar 18, 2022	24.68	24.90	24.68	24.88	19,432	+0.22(+0.90%)
Mar 17, 2022	24.52	24.68	24.49	24.65	69,678	+0.08(+0.32%)
Mar 16, 2022	24.48	24.63	24.37	24.58	21,607	+0.43(+1.77%)
Mar 15, 2022	23.98	24.20	23.95	24.15	20,551	+0.33(+1.37%)
Mar 14, 2022	23.60	24.01	23.57	23.82	43,599	+0.14(+0.59%)
Mar 11, 2022	24.03	24.03	23.66	23.68	40,899	-0.16(-0.66%)
Mar 10, 2022	23.89	23.99	23.80	23.84	39,618	-0.02(-0.08%)
Mar 09, 2022	23.81	23.95	23.73	23.86	43,990	+0.60(+2.59%)
Mar 08, 2022	23.43	23.55	23.23	23.25	22,424	-0.64(-2.68%)
Mar 07, 2022	24.24	24.25	23.86	23.89	53,035	-0.74(-3.01%)
Mar 04, 2022	24.81	24.81	24.48	24.64	146,454	-0.20(-0.82%)
Mar 03, 2022	24.99	24.99	24.79	24.84	26,845	-0.07(-0.28%)
Mar 02, 2022	24.75	24.91	24.74	24.91	26,732	+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.