Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.97	24.00	23.84	23.84	2,248	-0.26(-1.07%)
Feb 27, 2023	24.00	24.10	23.80	24.10	7,791	+0.36(+1.52%)
Feb 24, 2023	23.76	23.80	23.69	23.74	14,313	-0.45(-1.85%)
Feb 23, 2023	24.05	24.18	23.98	24.18	3,648	+0.26(+1.07%)
Feb 22, 2023	24.12	24.15	23.93	23.93	6,468	-0.26(-1.06%)
Feb 21, 2023	24.29	24.35	24.15	24.18	24,422	-0.22(-0.90%)
Feb 17, 2023	24.23	24.40	24.21	24.40	3,413	+0.11(+0.47%)
Feb 16, 2023	24.15	24.29	24.12	24.29	32,470	+0.02(+0.08%)
Feb 15, 2023	24.27	24.27	24.17	24.27	5,841	-0.19(-0.78%)
Feb 14, 2023	24.33	24.46	24.28	24.46	11,865	-0.08(-0.31%)
Feb 13, 2023	24.39	24.54	24.29	24.54	20,050	+0.02(+0.08%)
Feb 10, 2023	24.47	24.52	24.37	24.52	6,749	+0.19(+0.76%)
Feb 09, 2023	24.60	24.60	24.31	24.33	8,395	-0.01(-0.06%)
Feb 08, 2023	24.36	24.40	24.28	24.35	14,305	-0.26(-1.04%)
Feb 07, 2023	24.19	24.60	24.15	24.60	21,308	+0.44(+1.83%)
Feb 06, 2023	24.10	24.16	24.07	24.16	2,691	-0.12(-0.48%)
Feb 03, 2023	24.30	24.44	24.27	24.28	11,266	-0.29(-1.16%)
Feb 02, 2023	24.74	24.78	24.48	24.56	31,366	-0.22(-0.88%)
Feb 01, 2023	24.71	24.85	24.55	24.78	15,326	-0.05(-0.19%)
Jan 31, 2023	24.66	24.83	24.62	24.83	15,549	+0.17(+0.69%)
Jan 30, 2023	24.73	24.82	24.63	24.66	15,580	-0.25(-0.99%)
Jan 27, 2023	24.80	24.92	24.80	24.91	8,229	+0.12(+0.50%)
Jan 26, 2023	24.86	24.86	24.54	24.78	5,338	-0.02(-0.10%)
Jan 25, 2023	24.69	24.85	24.68	24.81	11,799	+0.24(+0.99%)
Jan 24, 2023	24.35	24.59	24.35	24.56	18,061	+0.29(+1.18%)
Jan 23, 2023	24.25	24.34	24.12	24.28	21,635	-0.18(-0.74%)
Jan 20, 2023	24.15	24.46	24.15	24.46	32,299	+0.33(+1.38%)
Jan 19, 2023	24.12	24.21	24.08	24.13	147,640	-0.07(-0.30%)
Jan 18, 2023	24.49	24.49	24.15	24.20	19,123	-0.05(-0.22%)
Jan 17, 2023	24.22	24.25	24.18	24.25	9,934	+0.15(+0.61%)
Jan 13, 2023	23.96	24.13	23.95	24.11	24,223	+0.06(+0.27%)
Jan 12, 2023	23.75	24.04	23.59	24.04	7,547	+0.81(+3.48%)
Jan 11, 2023	23.28	23.28	23.23	23.23	3,782	+0.05(+0.21%)
Jan 10, 2023	23.20	23.22	23.12	23.18	9,971	-0.17(-0.71%)
Jan 09, 2023	23.44	23.47	23.35	23.35	3,311	+0.04(+0.18%)
Jan 06, 2023	22.87	23.31	22.87	23.31	8,286	+0.51(+2.22%)
Jan 05, 2023	22.84	22.90	22.80	22.80	5,183	-0.36(-1.57%)
Jan 04, 2023	23.34	23.34	23.17	23.17	19,946	-0.25(-1.05%)
Jan 03, 2023	23.45	23.46	23.35	23.41	18,870	+0.15(+0.63%)
Dec 30, 2022	23.31	23.34	23.24	23.27	12,136	-0.11(-0.46%)
Dec 29, 2022	23.26	23.41	23.26	23.37	8,892	+0.34(+1.48%)
Dec 28, 2022	23.15	23.15	23.01	23.03	1,630	-0.25(-1.05%)
Dec 27, 2022	23.28	23.33	23.26	23.28	7,902	-0.10(-0.45%)
Dec 23, 2022	23.32	23.38	23.32	23.38	1,961	+0.06(+0.24%)
Dec 22, 2022	23.33	23.33	23.09	23.33	24,314	+0.12(+0.53%)
Dec 21, 2022	23.23	23.36	23.20	23.20	19,995	-0.11(-0.47%)
Dec 20, 2022	23.22	23.47	23.22	23.31	55,824	+0.54(+2.39%)
Dec 19, 2022	22.82	22.92	22.72	22.77	10,861	-0.01(-0.03%)
Dec 16, 2022	22.77	22.83	22.67	22.77	25,403	-0.03(-0.13%)
Dec 15, 2022	23.06	23.06	22.72	22.80	35,166	-0.37(-1.60%)
Dec 14, 2022	23.42	23.42	23.17	23.17	4,713	-0.13(-0.57%)
Dec 13, 2022	23.54	23.54	23.24	23.31	2,072	+0.41(+1.80%)
Dec 12, 2022	22.88	22.89	22.82	22.89	8,892	+0.01(+0.04%)
Dec 09, 2022	22.95	23.02	22.69	22.89	27,605	+0.01(+0.03%)
Dec 08, 2022	22.93	22.93	22.85	22.88	2,011	+0.09(+0.38%)
Dec 07, 2022	22.74	22.84	22.72	22.79	30,047	+0.17(+0.75%)
Dec 06, 2022	22.73	22.74	22.51	22.62	7,540	+0.05(+0.21%)
Dec 05, 2022	22.82	22.85	22.57	22.57	3,558	-0.54(-2.35%)
Dec 02, 2022	22.90	23.17	22.90	23.12	3,618	-0.05(-0.22%)

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.