Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.20	20.35	20.05	20.35	16,138	-0.26(-1.25%)
Feb 27, 2020	20.74	20.82	20.61	20.61	3,768	-0.65(-3.04%)
Feb 26, 2020	21.26	21.39	21.26	21.26	3,248	+0.21(+0.98%)
Feb 25, 2020	21.34	21.39	21.05	21.05	1,377	-0.13(-0.60%)
Feb 24, 2020	21.28	21.28	21.16	21.18	1,451	-0.67(-3.08%)
Feb 21, 2020	21.94	21.94	21.85	21.85	17,605	-0.14(-0.64%)
Feb 20, 2020	22.05	22.06	21.98	21.99	1,762	-0.17(-0.78%)
Feb 19, 2020	22.29	22.29	22.17	22.17	1,753	-0.36(-1.61%)
Feb 18, 2020		22.53	22.53	22.53	58	+0.00(+0.00%)
Feb 14, 2020	22.60	22.60	22.53	22.53	27,649	-0.22(-0.98%)
Feb 13, 2020	22.68	24.02	22.68	22.75	18,477	-0.19(-0.83%)
Feb 12, 2020	22.93	22.94	22.91	22.94	22,961	-0.17(-0.73%)
Feb 11, 2020	23.07	23.11	23.05	23.11	12,569	+0.29(+1.26%)
Feb 10, 2020	22.82	22.82	22.82	22.82	590	-0.06(-0.25%)
Feb 07, 2020	22.96	22.96	22.88	22.88	1,918	-0.19(-0.83%)
Feb 06, 2020	23.07	23.07	23.07	23.07	802	+0.14(+0.62%)
Feb 05, 2020	22.86	22.94	22.86	22.93	473	+0.54(+2.43%)
Feb 04, 2020		22.38	22.38	22.38	73	+0.00(+0.00%)
Feb 03, 2020	22.38	22.38	22.38	22.38	134	+0.12(+0.54%)
Jan 31, 2020	22.38	22.38	22.21	22.26	677	-0.35(-1.55%)
Jan 30, 2020	22.44	22.61	22.42	22.61	919	+0.02(+0.09%)
Jan 29, 2020	22.67	22.67	22.59	22.59	6,743	-0.04(-0.18%)
Jan 28, 2020	22.66	22.66	22.62	22.63	23,542	+0.17(+0.74%)
Jan 27, 2020	22.50	22.55	22.46	22.47	2,413	-0.40(-1.73%)
Jan 24, 2020	22.86	22.87	22.86	22.86	564	-0.14(-0.59%)
Jan 23, 2020	22.95	23.10	22.94	23.00	26,032	+0.04(+0.18%)
Jan 22, 2020	22.99	23.01	22.94	22.96	3,820	-0.07(-0.30%)
Jan 21, 2020	23.06	23.06	23.02	23.02	4,392	+0.03(+0.12%)
Jan 17, 2020	22.98	23.00	22.98	23.00	2,144	+0.07(+0.30%)
Jan 16, 2020	22.89	22.95	22.89	22.93	9,679	-0.00(-0.01%)
Jan 15, 2020	22.94	22.94	22.91	22.93	20,201	-0.09(-0.38%)
Jan 14, 2020	22.99	23.02	22.96	23.02	3,161	-0.01(-0.05%)
Jan 13, 2020	23.03	23.03	23.03	23.03	409	+0.14(+0.59%)
Jan 10, 2020	23.00	23.00	22.89	22.89	6,771	-0.22(-0.97%)
Jan 09, 2020	23.11	23.13	23.11	23.12	6,491	+0.00(+0.00%)
Jan 08, 2020	22.97	23.25	22.97	23.12	8,243	+0.11(+0.48%)
Jan 07, 2020	23.01	23.01	23.00	23.01	682	-0.02(-0.08%)
Jan 06, 2020	23.00	23.03	23.00	23.02	1,030	-0.08(-0.35%)
Jan 03, 2020	22.93	23.11	22.93	23.10	1,579	-0.08(-0.36%)
Jan 02, 2020	23.18	23.19	23.18	23.19	2,620	+0.27(+1.18%)
Dec 31, 2019	22.87	22.92	22.87	22.92	1,128	-0.06(-0.27%)
Dec 30, 2019	23.05	23.05	22.95	22.98	16,112	-0.11(-0.46%)
Dec 27, 2019	23.15	23.15	23.09	23.09	2,934	+0.02(+0.08%)
Dec 26, 2019	23.06	23.07	23.06	23.07	657	+0.03(+0.12%)
Dec 24, 2019	23.06	23.08	23.04	23.04	7,222	-0.10(-0.43%)
Dec 23, 2019	23.14	23.16	23.14	23.14	28,386	-0.13(-0.58%)
Dec 20, 2019	23.25	23.30	23.25	23.28	22,006	+0.03(+0.11%)
Dec 19, 2019		23.25	23.25	23.25	0	+0.00(+0.00%)
Dec 18, 2019		23.25	23.25	23.25	0	+0.25(+1.08%)
Dec 17, 2019	23.26	23.29	23.00	23.00	2,429	-0.37(-1.57%)
Dec 16, 2019	23.35	23.37	23.35	23.37	6,235	+0.14(+0.61%)
Dec 13, 2019		23.23	23.23	23.23	742	+0.00(+0.00%)
Dec 12, 2019	23.27	23.27	23.23	23.23	1,204	+0.06(+0.28%)
Dec 11, 2019		23.16	23.16	23.16	2	+0.00(+0.00%)
Dec 10, 2019	23.17	23.17	23.16	23.16	869	-0.10(-0.44%)
Dec 09, 2019		23.27	23.27	23.27	28	+0.00(+0.00%)
Dec 06, 2019	23.28	23.33	23.27	23.27	10,642	+0.25(+1.09%)
Dec 05, 2019		23.01	23.01	23.01	1	+0.00(+0.00%)
Dec 04, 2019	23.03	23.03	23.01	23.01	390	+0.24(+1.03%)
Dec 03, 2019	22.61	22.78	22.61	22.78	3,494	+0.09(+0.40%)

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.