Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.32	30.40	30.00	30.14	76,114	+0.26(+0.86%)
Jan 30, 2024	29.86	29.90	29.77	29.88	99,931	-0.10(-0.33%)
Jan 29, 2024	29.86	29.99	29.81	29.98	65,967	+0.37(+1.27%)
Jan 26, 2024	29.59	29.67	29.46	29.60	69,280	-0.23(-0.76%)
Jan 25, 2024	29.85	29.87	29.67	29.83	64,688	-0.04(-0.13%)
Jan 24, 2024	29.90	29.99	29.80	29.87	206,654	+0.17(+0.56%)
Jan 23, 2024	29.65	29.74	29.60	29.70	63,127	-0.36(-1.21%)
Jan 22, 2024	29.97	30.09	29.95	30.07	66,753	+0.43(+1.46%)
Jan 19, 2024	29.56	29.63	29.32	29.63	91,010	-0.03(-0.10%)
Jan 18, 2024	29.51	29.66	29.48	29.66	93,162	+0.25(+0.84%)
Jan 17, 2024	29.43	29.43	29.28	29.42	96,241	-0.26(-0.86%)
Jan 16, 2024	30.00	29.88	29.59	29.67	83,708	-0.09(-0.30%)
Jan 12, 2024	29.81	29.92	29.68	29.76	97,064	+0.15(+0.50%)
Jan 11, 2024	29.51	29.65	29.39	29.61	87,779	+0.24(+0.81%)
Jan 10, 2024	29.36	29.44	29.32	29.38	155,385	+0.36(+1.26%)
Jan 09, 2024	29.01	29.06	28.95	29.01	115,156	-0.32(-1.08%)
Jan 08, 2024	29.13	29.33	29.01	29.33	156,140	+0.34(+1.16%)
Jan 05, 2024	28.95	29.26	28.89	28.99	41,110	+0.47(+1.66%)
Jan 04, 2024	28.55	28.69	28.46	28.52	60,789	+0.05(+0.17%)
Jan 03, 2024	28.46	28.54	28.32	28.47	77,335	-0.05(-0.17%)
Jan 02, 2024	28.57	28.69	28.50	28.52	44,049	-0.24(-0.82%)
Dec 29, 2023	28.83	28.83	28.63	28.76	26,229	+0.15(+0.52%)
Dec 28, 2023	28.58	28.74	28.58	28.61	77,454	+0.15(+0.52%)
Dec 27, 2023	28.37	28.51	28.33	28.46	33,238	+0.06(+0.21%)
Dec 26, 2023	28.40	28.42	28.22	28.40	61,661	-0.08(-0.28%)
Dec 22, 2023	28.49	28.57	28.41	28.48	22,146	+0.25(+0.87%)
Dec 21, 2023	28.12	28.29	28.10	28.23	79,426	+0.38(+1.38%)
Dec 20, 2023	28.16	28.16	27.77	27.85	49,830	-0.05(-0.19%)
Dec 19, 2023	28.03	28.08	27.84	27.90	64,027	-0.04(-0.14%)
Dec 18, 2023	28.03	28.03	27.91	27.94	37,278	-0.03(-0.10%)
Dec 15, 2023	28.28	28.30	27.92	27.97	252,902	-0.44(-1.56%)
Dec 14, 2023	28.28	28.48	28.24	28.42	109,934	-0.21(-0.74%)
Dec 13, 2023	28.19	28.66	28.08	28.63	45,491	+0.33(+1.16%)
Dec 12, 2023	28.23	28.32	28.15	28.30	23,729	-0.12(-0.41%)
Dec 11, 2023	28.36	28.43	28.33	28.42	12,376	+0.14(+0.51%)
Dec 08, 2023	28.18	28.29	28.13	28.27	48,544	-0.23(-0.81%)
Dec 07, 2023	28.31	28.64	28.15	28.50	89,523	+0.43(+1.51%)
Dec 06, 2023	28.20	28.30	28.08	28.08	20,131	+0.21(+0.76%)
Dec 05, 2023	27.89	27.99	27.82	27.87	187,983	-0.11(-0.38%)
Dec 04, 2023	28.06	28.07	27.89	27.97	64,510	-0.42(-1.46%)
Dec 01, 2023	28.09	28.39	28.09	28.39	31,320	+0.37(+1.31%)
Nov 30, 2023	28.03	28.08	27.94	28.02	14,810	+0.08(+0.28%)
Nov 29, 2023	28.06	28.06	27.89	27.94	18,796	-0.14(-0.52%)
Nov 28, 2023	27.98	28.15	27.91	28.09	39,276	+0.03(+0.10%)
Nov 27, 2023	28.05	28.08	27.96	28.06	78,128	+0.01(+0.05%)
Nov 24, 2023	28.03	28.08	27.96	28.04	36,532	+0.19(+0.68%)
Nov 22, 2023	27.92	27.92	27.76	27.86	62,030	+0.09(+0.31%)
Nov 21, 2023	27.86	27.90	27.72	27.77	108,724	-0.12(-0.42%)
Nov 20, 2023	27.89	27.98	27.81	27.89	74,860	-0.16(-0.59%)
Nov 17, 2023	27.80	28.05	27.80	28.05	94,982	+0.66(+2.40%)
Nov 16, 2023	27.40	27.48	27.33	27.39	441,787	+0.00(+0.00%)
Nov 15, 2023	27.54	27.55	27.37	27.39	61,635	-0.52(-1.87%)
Nov 14, 2023	27.63	27.91	27.63	27.91	31,751	+0.57(+2.08%)
Nov 13, 2023	27.16	27.36	27.11	27.34	112,572	+0.10(+0.35%)
Nov 10, 2023	27.05	27.25	26.97	27.25	86,509	+0.31(+1.15%)
Nov 09, 2023	27.17	27.17	26.90	26.94	109,121	+0.29(+1.09%)
Nov 08, 2023	26.79	26.80	26.58	26.65	59,540	-0.71(-2.61%)
Nov 07, 2023	27.24	27.38	27.19	27.36	53,156	-0.30(-1.08%)
Nov 06, 2023	27.81	27.81	27.56	27.66	58,234	-0.43(-1.51%)
Nov 03, 2023	27.87	28.20	27.87	28.09	94,268	+0.44(+1.61%)
Nov 02, 2023	27.47	27.68	27.36	27.64	78,288	+0.30(+1.09%)

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.