Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	25.24	25.37	25.24	25.37	9,818	-0.09(-0.34%)
Oct 28, 2021	25.43	25.48	25.43	25.46	4,602	+0.11(+0.44%)
Oct 27, 2021	25.43	25.48	25.32	25.35	4,436	-0.17(-0.65%)
Oct 26, 2021	25.65	25.68	25.52	25.52	3,894	-0.02(-0.07%)
Oct 25, 2021	25.46	25.59	25.41	25.53	25,447	-0.03(-0.11%)
Oct 22, 2021	25.53	25.66	25.53	25.56	13,018	+0.06(+0.25%)
Oct 21, 2021	25.53	25.61	25.49	25.50	31,797	-0.37(-1.45%)
Oct 20, 2021	25.85	25.89	25.83	25.87	59,433	+0.04(+0.14%)
Oct 19, 2021	25.80	25.84	25.79	25.84	5,139	+0.03(+0.11%)
Oct 18, 2021	25.72	25.85	25.72	25.81	15,932	-0.06(-0.21%)
Oct 15, 2021	25.88	25.89	25.84	25.86	6,073	+0.17(+0.66%)
Oct 14, 2021	25.69	25.69	25.67	25.69	2,383	+0.08(+0.33%)
Oct 13, 2021	25.63	25.66	25.53	25.61	385,841	-0.02(-0.09%)
Oct 12, 2021	25.62	25.72	25.62	25.63	22,965	-0.09(-0.35%)
Oct 11, 2021	25.99	25.99	25.72	25.72	5,773	+0.14(+0.54%)
Oct 08, 2021	25.66	25.67	25.58	25.58	12,763	-0.21(-0.80%)
Oct 07, 2021	25.75	25.87	25.74	25.79	790,740	+0.17(+0.64%)
Oct 06, 2021	25.40	25.65	25.37	25.63	19,810	-0.25(-0.96%)
Oct 05, 2021	25.79	25.94	25.77	25.87	9,232	+0.30(+1.18%)
Oct 04, 2021	25.88	25.88	25.49	25.57	14,974	-0.59(-2.27%)
Oct 01, 2021	26.10	26.18	25.96	26.17	16,221	-0.08(-0.31%)
Sep 30, 2021	26.32	26.37	26.22	26.25	5,107	-0.42(-1.58%)
Sep 29, 2021	26.70	26.71	26.65	26.67	9,082	+0.13(+0.48%)
Sep 28, 2021	26.66	26.66	26.51	26.54	6,068	-0.30(-1.12%)
Sep 27, 2021	26.81	26.86	26.80	26.84	1,327	+0.16(+0.58%)
Sep 24, 2021	26.65	26.69	26.65	26.69	681	-0.03(-0.10%)
Sep 23, 2021	26.71	26.73	26.70	26.71	3,739	+0.12(+0.45%)
Sep 22, 2021	26.51	26.70	26.50	26.59	13,529	-0.17(-0.65%)
Sep 21, 2021	26.82	26.86	26.77	26.77	8,682	+0.23(+0.88%)
Sep 20, 2021	26.47	26.53	26.43	26.53	10,075	-0.35(-1.30%)
Sep 17, 2021	26.91	26.91	26.81	26.88	14,715	-0.26(-0.94%)
Sep 16, 2021	26.97	27.15	26.97	27.14	6,252	+0.08(+0.29%)
Sep 15, 2021	26.90	27.06	26.90	27.06	6,367	+0.13(+0.47%)
Sep 14, 2021	27.08	27.08	26.89	26.93	47,911	-0.11(-0.41%)
Sep 13, 2021	26.98	27.05	26.94	27.04	72,734	+0.36(+1.34%)
Sep 10, 2021	26.88	26.88	26.68	26.68	10,893	-0.11(-0.41%)
Sep 09, 2021	26.70	26.81	26.70	26.79	41,611	+0.21(+0.81%)
Sep 08, 2021	26.74	26.74	26.58	26.58	12,505	-0.12(-0.46%)
Sep 07, 2021	26.48	26.70	26.48	26.70	23,430	+0.33(+1.24%)
Sep 03, 2021	26.15	26.38	26.15	26.38	8,549	+0.65(+2.52%)
Sep 02, 2021	25.76	25.81	25.69	25.73	3,122	+0.02(+0.07%)
Sep 01, 2021	25.64	25.76	25.64	25.71	5,338	+0.31(+1.22%)
Aug 31, 2021	25.38	25.41	25.38	25.40	8,742	+0.13(+0.52%)
Aug 30, 2021	25.31	25.31	25.25	25.27	12,751	-0.01(-0.05%)
Aug 27, 2021	25.20	25.28	25.19	25.28	6,069	+0.20(+0.78%)
Aug 26, 2021	25.13	25.15	25.07	25.08	6,601	-0.12(-0.49%)
Aug 25, 2021	25.16	25.21	25.13	25.21	3,646	-0.01(-0.05%)
Aug 24, 2021	25.16	25.26	25.16	25.22	2,410	+0.11(+0.43%)
Aug 23, 2021	25.09	25.12	25.08	25.11	11,487	+0.28(+1.12%)
Aug 20, 2021	24.74	24.83	24.71	24.83	10,652	-0.23(-0.91%)
Aug 19, 2021	24.91	25.06	24.85	25.06	3,216	-0.23(-0.91%)
Aug 18, 2021	25.42	25.43	25.28	25.29	8,918	-0.15(-0.60%)
Aug 17, 2021	25.39	25.44	25.37	25.44	18,358	-0.15(-0.57%)
Aug 16, 2021	25.56	25.59	25.45	25.59	3,231	-0.16(-0.60%)
Aug 13, 2021	25.71	25.77	25.71	25.75	3,793	+0.01(+0.05%)
Aug 12, 2021	25.69	25.73	25.59	25.73	7,080	-0.09(-0.33%)
Aug 11, 2021	25.76	25.82	25.73	25.82	10,128	+0.44(+1.73%)
Aug 10, 2021	25.31	25.38	25.31	25.38	4,119	+0.09(+0.36%)
Aug 09, 2021	25.27	25.29	25.26	25.29	4,611	-0.07(-0.29%)
Aug 06, 2021	25.36	25.40	25.33	25.36	11,537	-0.05(-0.20%)
Aug 05, 2021	25.43	25.43	25.39	25.41	3,262	+0.10(+0.38%)
Aug 04, 2021	25.43	25.44	25.29	25.32	18,444	-0.44(-1.70%)
Aug 03, 2021	25.47	25.75	25.41	25.75	9,386	+0.35(+1.40%)

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.