Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.95	25.04	24.94	25.02	18,025	+0.08(+0.31%)
May 05, 2023	24.73	24.98	24.73	24.95	12,865	+0.32(+1.31%)
May 04, 2023	24.61	24.65	24.51	24.62	11,380	+0.01(+0.05%)
May 03, 2023	24.62	24.63	24.50	24.61	9,711	+0.14(+0.57%)
May 02, 2023	24.56	24.56	24.32	24.47	29,754	-0.31(-1.27%)
May 01, 2023	24.82	24.83	24.70	24.79	16,574	+0.04(+0.15%)
Apr 28, 2023	24.62	24.82	24.61	24.75	24,750	-0.19(-0.76%)
Apr 27, 2023	24.77	24.98	24.77	24.94	18,326	+0.41(+1.68%)
Apr 26, 2023	24.57	24.66	24.50	24.53	69,839	-0.03(-0.13%)
Apr 25, 2023	24.72	24.72	24.56	24.56	5,054	-0.21(-0.85%)
Apr 24, 2023	24.66	24.77	24.62	24.77	15,087	+0.03(+0.14%)
Apr 21, 2023	24.75	24.75	24.64	24.73	13,144	+0.06(+0.25%)
Apr 20, 2023	24.64	24.76	24.64	24.67	34,901	-0.01(-0.04%)
Apr 19, 2023	24.63	24.70	24.63	24.68	10,100	-0.11(-0.46%)
Apr 18, 2023	24.92	24.92	24.68	24.80	25,442	+0.12(+0.50%)
Apr 17, 2023	24.62	24.67	24.48	24.67	34,435	+0.15(+0.62%)
Apr 14, 2023	24.61	24.70	24.48	24.52	10,525	-0.14(-0.57%)
Apr 13, 2023	24.64	24.73	24.56	24.66	12,389	+0.17(+0.70%)
Apr 12, 2023	24.65	24.65	24.39	24.49	20,743	+0.10(+0.39%)
Apr 11, 2023	24.33	25.01	24.29	24.40	51,026	+0.20(+0.83%)
Apr 10, 2023	24.08	24.22	24.08	24.20	2,412	-0.11(-0.47%)
Apr 06, 2023	24.30	24.33	24.30	24.31	2,866	-0.07(-0.27%)
Apr 05, 2023	24.41	24.41	24.31	24.38	6,739	-0.29(-1.17%)
Apr 04, 2023	24.68	24.70	24.61	24.67	4,511	-0.05(-0.22%)
Apr 03, 2023	24.62	24.72	24.53	24.72	4,150	+0.27(+1.10%)
Mar 31, 2023	24.41	24.48	24.38	24.45	7,430	+0.24(+1.01%)
Mar 30, 2023	24.21	24.21	24.15	24.21	3,389	+0.16(+0.67%)
Mar 29, 2023	24.06	24.20	24.04	24.04	5,943	-0.04(-0.16%)
Mar 28, 2023	23.96	24.08	23.96	24.08	3,459	+0.21(+0.88%)
Mar 27, 2023	23.82	23.87	23.80	23.87	1,145,733	+0.19(+0.80%)
Mar 24, 2023	23.61	23.68	23.53	23.68	4,597	+0.09(+0.36%)
Mar 23, 2023	23.74	23.83	23.60	23.60	10,336	-0.01(-0.03%)
Mar 22, 2023	23.62	23.86	23.56	23.60	4,684	-0.04(-0.17%)
Mar 21, 2023	23.58	23.68	23.57	23.65	3,485	+0.17(+0.73%)
Mar 20, 2023	23.37	23.53	23.37	23.47	18,718	+0.32(+1.40%)
Mar 17, 2023	23.29	23.30	23.15	23.15	2,263	-0.24(-1.02%)
Mar 16, 2023	23.23	23.41	23.18	23.39	10,020	+0.17(+0.74%)
Mar 15, 2023	23.20	23.27	23.01	23.22	47,521	-0.32(-1.37%)
Mar 14, 2023	23.46	23.56	23.39	23.54	7,305	-0.25(-1.04%)
Mar 13, 2023	23.97	24.00	23.79	23.79	29,518	-0.42(-1.73%)
Mar 10, 2023	24.37	24.42	24.20	24.21	19,398	-0.29(-1.17%)
Mar 09, 2023	24.65	24.80	24.49	24.49	14,023	-0.02(-0.08%)
Mar 08, 2023	24.48	24.62	24.46	24.51	6,320	+0.19(+0.78%)
Mar 07, 2023	24.56	24.63	24.26	24.32	8,459	-0.11(-0.45%)
Mar 06, 2023	24.55	24.55	24.43	24.43	5,711	-0.01(-0.02%)
Mar 03, 2023	24.22	24.49	24.22	24.43	8,475	+0.48(+1.99%)
Mar 02, 2023	23.90	23.98	23.90	23.96	3,974	-0.05(-0.20%)

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.