Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	20.29	20.42	20.29	20.42	1,672	-0.06(-0.30%)
Oct 29, 2020	20.42	20.54	20.42	20.48	2,188	+0.23(+1.13%)
Oct 28, 2020	20.44	20.44	20.25	20.25	11,107	-0.54(-2.59%)
Oct 27, 2020	20.81	20.81	20.79	20.79	207	-0.04(-0.21%)
Oct 26, 2020	20.92	20.92	20.82	20.84	6,626	-0.14(-0.66%)
Oct 23, 2020	20.95	20.98	20.95	20.98	1,003	+0.09(+0.43%)
Oct 22, 2020	20.87	20.92	20.82	20.89	6,219	-0.05(-0.23%)
Oct 21, 2020	20.89	20.96	20.89	20.94	3,159	+0.29(+1.40%)
Oct 20, 2020	20.63	20.66	20.63	20.65	1,048	-0.03(-0.13%)
Oct 19, 2020	20.78	20.78	20.67	20.67	804	-0.03(-0.13%)
Oct 16, 2020	20.72	20.72	20.70	20.70	557	-0.00(-0.02%)
Oct 15, 2020	20.62	20.70	20.58	20.70	1,963	-0.11(-0.55%)
Oct 14, 2020	20.83	20.83	20.82	20.82	579	-0.13(-0.63%)
Oct 13, 2020		20.95	20.95	20.95	279	+0.00(+0.00%)
Oct 12, 2020	20.92	20.98	20.92	20.95	4,261	-0.01(-0.02%)
Oct 09, 2020	20.96	20.96	20.95	20.96	1,337	-0.05(-0.26%)
Oct 08, 2020	21.04	21.04	20.99	21.01	2,534	-0.06(-0.30%)
Oct 07, 2020	21.08	21.08	21.06	21.07	8,915	+0.13(+0.64%)
Oct 06, 2020	21.05	21.05	20.90	20.94	2,586	+0.08(+0.39%)
Oct 05, 2020	20.90	20.90	20.85	20.86	3,381	+0.16(+0.78%)
Oct 02, 2020	20.61	20.72	20.61	20.69	1,895	+0.05(+0.26%)
Oct 01, 2020	20.66	20.68	20.60	20.64	5,751	-0.08(-0.39%)
Sep 30, 2020	20.65	20.72	20.65	20.72	1,289	-0.19(-0.92%)
Sep 29, 2020	20.96	20.96	20.90	20.91	3,725	-0.03(-0.15%)
Sep 28, 2020	20.82	20.96	20.82	20.95	23,109	+0.32(+1.58%)
Sep 25, 2020	20.47	20.62	20.45	20.62	1,003	+0.03(+0.15%)
Sep 24, 2020	20.52	20.60	20.47	20.59	2,413	-0.13(-0.64%)
Sep 23, 2020	20.81	20.82	20.72	20.72	5,508	+0.10(+0.48%)
Sep 22, 2020	20.61	20.62	20.58	20.62	2,001	-0.13(-0.64%)
Sep 21, 2020	20.56	20.77	20.49	20.76	168,983	-0.18(-0.86%)
Sep 18, 2020	21.04	21.04	20.92	20.94	24,636	-0.13(-0.64%)
Sep 17, 2020	20.99	21.07	20.99	21.07	1,603	-0.07(-0.34%)
Sep 16, 2020	21.13	21.19	21.13	21.14	3,855	-0.05(-0.25%)
Sep 15, 2020	21.22	21.22	21.16	21.20	4,886	+0.02(+0.08%)
Sep 14, 2020	21.13	21.22	21.13	21.18	13,672	+0.22(+1.03%)
Sep 11, 2020	20.95	20.97	20.92	20.96	6,131	+0.11(+0.54%)
Sep 10, 2020	20.91	20.93	20.85	20.85	33,589	+0.11(+0.54%)
Sep 09, 2020	20.70	20.77	20.70	20.74	12,537	+0.04(+0.17%)
Sep 08, 2020	20.59	20.72	20.59	20.70	9,367	-0.13(-0.60%)
Sep 04, 2020	20.68	20.86	20.64	20.83	5,908	+0.18(+0.89%)
Sep 03, 2020	20.80	20.80	20.64	20.65	2,915	-0.25(-1.18%)
Sep 02, 2020	20.82	20.89	20.81	20.89	13,499	+0.11(+0.53%)
Sep 01, 2020	20.71	20.78	20.71	20.78	12,678	-0.07(-0.32%)
Aug 31, 2020	20.77	20.86	20.76	20.85	8,437	+0.02(+0.09%)
Aug 28, 2020	20.86	20.86	20.76	20.83	1,895	+0.19(+0.93%)
Aug 27, 2020	20.66	20.66	20.64	20.64	1,033	-0.18(-0.88%)
Aug 26, 2020		20.82	20.82	20.82	22	+0.00(+0.00%)
Aug 25, 2020	20.79	20.82	20.79	20.82	411	+0.12(+0.56%)
Aug 24, 2020	20.70	20.70	20.70	20.70	218	+0.21(+1.03%)
Aug 21, 2020	20.63	20.63	20.49	20.49	1,226	-0.15(-0.72%)
Aug 20, 2020	20.59	20.64	20.59	20.64	5,878	-0.07(-0.32%)
Aug 19, 2020	20.79	20.79	20.71	20.71	478	-0.02(-0.11%)
Aug 18, 2020		20.73	20.73	20.73	123	+0.00(+0.00%)
Aug 17, 2020	20.68	20.74	20.68	20.73	1,084	+0.07(+0.35%)
Aug 14, 2020		20.66	20.66	20.66	78	+0.00(+0.00%)
Aug 13, 2020	20.73	20.73	20.66	20.66	707	-0.22(-1.03%)
Aug 12, 2020	20.84	20.90	20.84	20.87	2,718	+0.42(+2.06%)
Aug 11, 2020	20.61	20.61	20.45	20.45	1,875	+0.60(+3.03%)
Aug 10, 2020		19.85	19.85	19.85	16	+0.00(+0.00%)
Aug 07, 2020	19.85	19.86	19.82	19.85	1,560	+0.04(+0.23%)
Aug 06, 2020	19.81	19.81	19.81	19.81	504	+0.00(+0.00%)
Aug 05, 2020	19.91	19.91	19.81	19.81	1,972	+0.06(+0.32%)
Aug 04, 2020	19.63	19.75	19.63	19.74	2,241	+0.32(+1.64%)

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.