Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.12	20.12	20.12	20.12	225	-0.30(-1.46%)
May 28, 2020	20.52	20.52	20.31	20.42	7,644	+0.31(+1.52%)
May 27, 2020	20.13	20.13	20.11	20.11	709	+0.43(+2.16%)
May 26, 2020	19.64	19.76	19.64	19.69	4,259	+0.56(+2.92%)
May 22, 2020		19.13	19.13	19.13	120	+0.00(+0.00%)
May 21, 2020	19.13	19.13	19.13	19.13	613	+0.11(+0.60%)
May 20, 2020		19.02	19.02	19.02	30	+0.00(+0.00%)
May 19, 2020	19.16	19.16	19.02	19.02	848	-0.15(-0.78%)
May 18, 2020	18.96	19.17	18.96	19.17	2,334	+0.51(+2.76%)
May 15, 2020	18.66	18.66	18.65	18.65	338	+0.02(+0.10%)
May 14, 2020	18.61	18.64	18.42	18.63	2,697	-0.40(-2.10%)
May 13, 2020		19.03	19.03	19.03	24	+0.00(+0.00%)
May 12, 2020	19.17	19.17	19.03	19.03	354	-0.37(-1.89%)
May 11, 2020	19.58	19.58	19.33	19.40	8,056	+0.29(+1.54%)
May 08, 2020	19.04	19.13	19.04	19.11	4,401	+0.40(+2.14%)
May 07, 2020	18.63	18.71	18.63	18.71	408	-0.04(-0.21%)
May 06, 2020		18.74	18.74	18.74	12	+0.00(+0.00%)
May 05, 2020	18.76	18.83	18.74	18.74	932	+0.32(+1.75%)
May 04, 2020	18.42	18.42	18.41	18.42	1,282	-0.21(-1.14%)
May 01, 2020	18.60	18.63	18.60	18.63	225	-0.39(-2.05%)
Apr 30, 2020	19.28	19.43	19.02	19.02	5,192	-0.58(-2.98%)
Apr 29, 2020	19.57	19.65	19.57	19.61	884	+0.41(+2.12%)
Apr 28, 2020	19.36	19.36	19.20	19.20	1,845	+0.17(+0.88%)
Apr 27, 2020	18.88	19.03	18.88	19.03	357	+0.72(+3.92%)
Apr 24, 2020		18.32	18.32	18.32	12	+0.00(+0.00%)
Apr 23, 2020		18.32	18.32	18.32	68	+0.00(+0.00%)
Apr 22, 2020	18.32	18.32	18.32	18.32	440	-0.00(-0.02%)
Apr 21, 2020		18.32	18.32	18.32	100	+0.00(+0.00%)
Apr 20, 2020	18.40	18.43	18.32	18.32	9,221	-0.17(-0.90%)
Apr 17, 2020	18.34	18.49	18.34	18.49	3,724	+0.06(+0.35%)
Apr 16, 2020		18.42	18.42	18.42	99	+0.00(+0.00%)
Apr 15, 2020	18.46	18.47	18.42	18.42	645	-0.37(-1.96%)
Apr 14, 2020	18.71	18.79	18.71	18.79	2,066	+0.32(+1.75%)
Apr 13, 2020	18.42	18.47	18.42	18.47	339	-0.04(-0.23%)
Apr 09, 2020	18.47	18.67	18.44	18.51	12,978	+0.31(+1.68%)
Apr 08, 2020	18.24	18.24	18.11	18.20	1,377	-0.27(-1.48%)
Apr 07, 2020	19.01	19.01	18.47	18.48	2,330	+0.41(+2.29%)
Apr 06, 2020	17.88	18.07	17.88	18.06	970	+0.86(+4.97%)
Apr 03, 2020	17.33	17.33	17.21	17.21	789	-0.41(-2.30%)
Apr 02, 2020	17.46	17.61	17.46	17.61	406	+0.17(+0.95%)
Apr 01, 2020	17.49	17.63	17.45	17.45	1,613	-0.64(-3.53%)
Mar 31, 2020	18.13	18.31	18.09	18.09	23,009	-0.65(-3.49%)
Mar 30, 2020		18.74	18.74	18.74	33	+0.00(+0.00%)
Mar 27, 2020	18.90	18.90	18.74	18.74	2,821	+0.08(+0.42%)
Mar 26, 2020	18.54	18.66	18.54	18.66	651	+0.27(+1.48%)
Mar 25, 2020	17.94	18.39	17.94	18.39	2,040	+0.60(+3.38%)
Mar 24, 2020	17.90	17.96	17.79	17.79	2,088	+1.11(+6.63%)
Mar 23, 2020	16.64	16.68	16.63	16.68	872	-0.14(-0.84%)
Mar 20, 2020	17.07	17.19	16.82	16.82	2,934	+0.03(+0.20%)
Mar 19, 2020	16.92	17.06	16.79	16.79	24,299	+0.28(+1.68%)
Mar 18, 2020	16.54	16.54	16.29	16.51	1,569	-0.50(-2.94%)
Mar 17, 2020	16.70	17.01	16.70	17.01	3,445	+0.66(+4.04%)
Mar 16, 2020	16.88	16.88	16.32	16.35	3,565	-0.90(-5.24%)
Mar 13, 2020	17.37	17.37	17.00	17.25	1,805	+0.19(+1.12%)
Mar 12, 2020	17.38	17.38	16.95	17.06	8,385	-1.75(-9.30%)
Mar 11, 2020	18.98	19.00	18.81	18.81	1,133	-0.64(-3.29%)
Mar 10, 2020	19.33	19.45	19.10	19.45	11,377	+0.36(+1.88%)
Mar 09, 2020	18.79	19.16	18.79	19.09	3,114	-0.95(-4.74%)
Mar 06, 2020	19.98	20.04	19.90	20.04	2,031	-0.24(-1.19%)
Mar 05, 2020	20.34	20.34	20.28	20.28	1,493	-0.52(-2.50%)
Mar 04, 2020	20.63	20.80	20.63	20.80	1,444	+0.45(+2.21%)
Mar 03, 2020	20.56	20.56	20.35	20.35	1,537	-0.24(-1.17%)

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.