Dark

EWJV
iShares MSCI Japan Value ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

48.13USD+1.166%(+0.55)29,852

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.58)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

48.14USD+0.010%(+0.01)258

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.1100	48.25870	47.8800	48.1400	+1.177%	29,852	0.000%
2026-08-06	47.5400	47.88000	47.4367	47.5800	+1.148%	39,222	+1.177%
2026-08-05	47.3900	47.75000	47.0050	47.0400	+0.693%	487,067	+2.338%
2026-08-04	46.3200	46.80870	46.1800	46.7163	+0.682%	375,373	+3.048%
2026-08-03	46.4300	46.72060	46.3600	46.4000	-0.472%	76,367	+3.750%
2026-07-31	46.5300	46.80000	46.1600	46.6200	-0.935%	272,029	+3.260%
2026-07-30	45.8000	47.09000	45.7800	47.0600	+2.841%	96,171	+2.295%
2026-07-29	45.9400	46.49000	45.6150	45.7600	-0.240%	104,281	+5.201%
2026-07-28	45.6600	46.04500	45.5400	45.8700	-1.471%	163,985	+4.949%
2026-07-27	46.6200	46.70000	46.1450	46.5550	+0.790%	88,415	+3.405%
2026-07-24	46.1400	46.48000	46.0900	46.1900	+0.984%	413,805	+4.222%
2026-07-23	45.9300	46.05000	45.5500	45.7400	-0.673%	76,850	+5.247%
2026-07-22	45.9900	46.25000	45.9900	46.0500	+0.065%	111,903	+4.539%
2026-07-21	45.8000	46.19000	45.7500	46.0200	+2.461%	533,035	+4.607%
2026-07-20	44.9900	45.16000	44.8600	44.9147	+0.077%	14,933	+7.181%
2026-07-17	44.4800	44.92000	44.3200	44.8800	-1.622%	59,059	+7.264%
2026-07-16	45.7300	45.89000	45.5100	45.6200	-1.213%	40,522	+5.524%
2026-07-15	46.2500	46.30000	45.8500	46.1800	-0.008%	454,098	+4.244%
2026-07-14	46.3100	46.63500	46.1000	46.1835	+1.124%	409,273	+4.236%
2026-07-13	45.9200	45.92000	45.5750	45.6700	-0.821%	175,229	+5.408%
2026-07-10	45.8900	46.15000	45.7300	46.0479	+1.539%	251,720	+4.543%
2026-07-09	45.2900	45.63000	45.2300	45.3500	-0.041%	1,130,728	+6.152%
2026-07-08	45.0400	45.37000	44.8200	45.3688	-0.420%	83,200	+6.108%
2026-07-07	45.8700	46.08000	45.4700	45.5600	-1.214%	99,036	+5.663%
2026-07-06	45.8800	46.22440	45.8600	46.1200	+2.148%	88,548	+4.380%
2026-07-02	45.3500	45.68000	44.7903	45.1500	+1.533%	50,346	+6.622%
2026-07-01	44.4300	44.75000	44.3500	44.4681	+1.152%	254,502	+8.257%
2026-06-30	43.8100	44.12660	43.8100	43.9615	-0.337%	77,443	+9.505%
2026-06-29	44.1600	44.23000	43.8200	44.1100	-0.507%	90,836	+9.136%
2026-06-26	44.3500	44.60000	44.1600	44.3346	+0.829%	44,973	+8.583%
2026-06-25	44.2100	44.30500	43.8600	43.9700	-0.091%	82,671	+9.484%
2026-06-24	44.1400	44.26280	43.8800	44.0100	-0.340%	417,921	+9.384%
2026-06-23	44.1500	44.42990	43.9600	44.1600	-3.021%	61,992	+9.013%
2026-06-22	45.6600	45.83000	45.4100	45.5355	-0.251%	127,360	+5.720%
2026-06-18	46.0400	46.11000	45.5350	45.6500	+0.884%	120,441	+5.455%
2026-06-17	45.5400	45.89000	45.2350	45.2500	-0.264%	50,068	+6.387%
2026-06-16	45.2700	45.51000	45.2700	45.3700	+0.088%	104,634	+6.105%
2026-06-15	45.5700	45.57000	45.1900	45.3300	+0.155%	92,222	+6.199%
2026-06-12	45.1800	45.40000	44.8910	45.2600	+0.111%	38,055	+6.363%
2026-06-11	44.3400	45.28900	44.1600	45.2100	+2.471%	99,058	+6.481%
2026-06-10	44.2800	44.73500	44.0600	44.1200	-1.430%	94,694	+9.112%
2026-06-09	45.2600	45.54500	44.3900	44.7600	-0.445%	312,445	+7.551%
2026-06-08	45.1500	45.29990	44.8900	44.9600	+0.920%	149,805	+7.073%
2026-06-05	45.5800	45.68000	44.4350	44.5500	-2.772%	46,019	+8.058%
2026-06-04	45.7400	45.90000	45.6000	45.8200	+0.328%	109,988	+5.063%
2026-06-03	45.8100	45.84000	45.5700	45.6700	+0.271%	62,286	+5.408%
2026-06-02	45.0900	45.63500	45.0900	45.5467	+0.705%	69,566	+5.694%
2026-06-01	45.2200	45.43880	45.0000	45.2279	-0.642%	138,354	+6.439%
2026-05-29	45.4400	45.71780	45.3200	45.5200	+0.242%	90,311	+5.756%
2026-05-28	45.0300	45.52000	44.9300	45.4100	+0.457%	153,994	+6.012%
2026-05-27	45.3300	45.33000	45.0300	45.2036	-0.988%	133,537	+6.496%
2026-05-26	45.7900	45.80500	45.5000	45.6547	+1.029%	71,185	+5.444%
2026-05-22	45.1200	45.42000	45.0000	45.1898	-0.066%	359,360	+6.528%
2026-05-21	44.7500	45.35000	44.6500	45.2198	-0.235%	43,138	+6.458%
2026-05-20	44.6600	45.48000	44.6600	45.3262	+0.887%	64,165	+6.208%
2026-05-19	44.8400	45.20840	44.7400	44.9277	-0.116%	29,308	+7.150%
2026-05-18	44.9800	45.09500	44.6200	44.9800	-0.288%	38,074	+7.025%
2026-05-15	45.2300	45.30990	45.0400	45.1100	-0.726%	184,734	+6.717%
2026-05-14	45.5400	45.58990	45.3200	45.4400	-0.022%	94,246	+5.942%
2026-05-13	45.3300	45.60000	45.1400	45.4500	+1.270%	239,400	+5.919%
2026-05-12	44.8900	44.97000	44.5400	44.8800	+0.899%	159,068	+7.264%
2026-05-11	44.4200	44.66000	44.4100	44.4800	+0.588%	642,729	+8.228%
2026-05-08	44.2000	44.39000	44.0800	44.2200	+0.409%	220,328	+8.865%
2026-05-07	44.4200	44.69000	43.9500	44.0400	-1.100%	53,396	+9.310%
2026-05-06	44.2800	44.66000	44.2101	44.5300	+2.586%	1,239,695	+8.107%
2026-05-05	43.1600	43.45500	43.1300	43.4075	+1.207%	71,593	+10.902%
2026-05-04	43.1100	43.49990	42.7200	42.8900	-0.279%	110,220	+12.241%
2026-05-01	43.1000	43.50000	42.9800	43.0100	-1.035%	142,969	+11.927%
2026-04-30	42.9700	43.61450	42.7800	43.4600	+3.026%	97,213	+10.769%
2026-04-29	42.4800	42.48000	41.9700	42.1834	-0.978%	185,186	+14.121%
2026-04-28	42.7400	42.89000	42.5300	42.6000	+0.900%	317,912	+13.005%
2026-04-27	42.3700	42.59000	42.2000	42.2200	+0.166%	74,498	+14.022%
2026-04-24	42.1500	42.32000	41.9600	42.1500	-0.331%	92,962	+14.211%
2026-04-23	42.5500	42.72000	41.9300	42.2900	-0.588%	103,136	+13.833%
2026-04-22	42.6400	42.70990	42.3300	42.5400	-0.235%	254,264	+13.164%
2026-04-21	43.2900	43.38000	42.6100	42.6400	-3.012%	113,369	+12.899%
2026-04-20	44.0000	44.10000	43.7450	43.9642	-1.115%	51,744	+9.498%
2026-04-17	44.2100	44.81000	44.2100	44.4600	+0.816%	175,416	+8.277%
2026-04-16	44.4000	44.40000	43.9800	44.1000	-0.023%	242,293	+9.161%
2026-04-15	44.1300	44.19000	43.9800	44.1100	-0.158%	77,789	+9.136%
2026-04-14	43.9600	44.38000	43.9600	44.1800	+0.409%	330,445	+8.963%
2026-04-13	43.3400	44.06000	43.1900	44.0000	+0.182%	37,717	+9.409%
2026-04-10	43.8100	44.08000	43.7113	43.9200	-0.656%	84,926	+9.608%
2026-04-09	43.7900	44.45000	43.5700	44.2100	-1.449%	82,180	+8.889%
2026-04-08	44.9400	45.10000	44.6100	44.8600	+4.204%	316,775	+7.312%
2026-04-07	42.7800	43.14000	42.2900	43.0500	-0.301%	129,360	+11.823%
2026-04-06	42.7400	43.30990	42.7400	43.1800	+0.255%	107,176	+11.487%
2026-04-02	42.4200	43.28000	42.2800	43.0700	-1.261%	116,353	+11.772%
2026-04-01	43.7400	44.04990	43.5000	43.6200	+2.226%	164,696	+10.362%
2026-03-31	41.7300	42.69000	41.5500	42.6700	+3.493%	79,941	+12.819%
2026-03-30	41.7700	41.91000	41.1100	41.2300	+0.292%	115,320	+16.760%
2026-03-27	41.4700	41.62000	41.0100	41.1100	-1.107%	114,691	+17.100%
2026-03-26	42.0100	42.27000	41.5100	41.5700	-1.697%	143,351	+15.805%
2026-03-25	42.5000	42.57000	42.1900	42.2877	+1.507%	85,162	+13.839%
2026-03-24	41.5200	41.99000	41.4000	41.6600	+0.313%	133,185	+15.554%
2026-03-23	41.4900	42.09000	41.1450	41.5300	+2.392%	288,909	+15.916%
2026-03-20	41.6700	41.80000	40.4100	40.5600	-2.757%	241,636	+18.688%
2026-03-19	41.0600	41.97000	40.9000	41.7100	-0.596%	165,684	+15.416%
2026-03-18	42.3000	42.44000	41.9200	41.9600	-0.569%	239,086	+14.728%
2026-03-17	42.3900	42.53000	42.1200	42.2000	+0.309%	123,733	+14.076%
2026-03-16	41.7500	42.13000	41.7000	42.0700	+1.988%	291,114	+14.428%
2026-03-13	41.6900	41.91000	41.1850	41.2500	-1.032%	300,347	+16.703%
2026-03-12	42.1300	42.13000	41.4100	41.6800	-2.320%	217,030	+15.499%
2026-03-11	42.4000	42.87000	42.2800	42.6700	-0.998%	113,279	+12.819%
2026-03-10	43.2300	43.89500	42.8920	43.1000	+1.055%	373,965	+11.694%
2026-03-09	41.7800	42.70000	41.3800	42.6500	+0.971%	453,798	+12.872%
2026-03-06	42.1000	42.40000	41.9100	42.2400	-1.239%	206,445	+13.968%
2026-03-05	43.1600	43.29990	42.3500	42.7700	-2.707%	561,172	+12.556%
2026-03-04	43.5000	44.06000	43.3900	43.9600	+1.267%	588,114	+9.509%
2026-03-03	42.3420	43.69000	42.0800	43.4100	-3.726%	515,544	+10.896%
2026-03-02	44.5840	45.33000	44.5300	45.0900	-2.360%	332,541	+6.764%
2026-02-27	46.4500	46.55000	46.1250	46.1800	-0.367%	268,376	+4.244%
2026-02-26	46.2800	46.49000	46.0700	46.3500	+0.412%	229,258	+3.862%
2026-02-25	45.9000	46.20000	45.8600	46.1600	+0.830%	278,774	+4.289%
2026-02-24	45.5100	45.96000	45.4000	45.7800	-0.435%	111,832	+5.155%
2026-02-23	46.2100	46.40000	45.9400	45.9800	-0.022%	147,931	+4.698%
2026-02-20	45.5900	46.11000	45.3880	45.9900	-0.303%	157,443	+4.675%
2026-02-19	46.0400	46.13000	45.9080	46.1300	0.000%	270,602	+4.357%
2026-02-18	46.2300	46.48000	46.0300	46.1300	-0.560%	280,672	+4.357%
2026-02-17	46.1800	46.53000	45.9100	46.3900	-2.481%	558,439	+3.772%
2026-02-13	47.3500	47.66000	47.1150	47.5700	+0.465%	210,890	+1.198%
2026-02-12	47.4700	47.69000	47.2001	47.3500	+0.403%	587,732	+1.668%
2026-02-11	47.0800	47.27000	46.8000	47.1600	+1.072%	920,193	+2.078%
2026-02-10	46.8500	47.02000	46.5700	46.6600	+1.611%	466,579	+3.172%
2026-02-09	45.5200	46.00000	45.4600	45.9200	+1.324%	333,061	+4.834%
2026-02-06	44.8500	45.40000	44.8500	45.3200	+3.707%	215,036	+6.222%
2026-02-05	43.8200	44.00000	43.6600	43.7000	-1.154%	203,094	+10.160%
2026-02-04	44.1600	44.51000	44.1100	44.2100	+1.819%	344,654	+8.889%
2026-02-03	42.9000	43.42000	42.8300	43.4200	+1.925%	606,430	+10.871%
2026-02-02	42.2300	42.61990	42.1300	42.6000	+0.165%	157,817	+13.005%
2026-01-30	42.6300	42.70980	42.3100	42.5300	-0.141%	287,623	+13.191%
2026-01-29	42.4400	42.66990	42.0300	42.5900	+2.085%	129,864	+13.031%
2026-01-28	41.6800	41.86000	41.5200	41.7200	-1.246%	189,758	+15.388%
2026-01-27	42.1500	42.35000	42.1075	42.2465	+1.142%	365,596	+13.950%
2026-01-26	41.8100	42.00000	41.7401	41.7694	+0.020%	175,494	+15.252%
2026-01-23	41.5100	41.84990	41.4600	41.7612	-0.188%	165,702	+15.274%
2026-01-22	41.8500	41.94000	41.7000	41.8400	0.000%	310,650	+15.057%
2026-01-21	41.4700	41.95000	41.4650	41.8400	+0.771%	260,481	+15.057%
2026-01-20	41.7000	41.81000	41.4706	41.5200	-2.168%	247,584	+15.944%
2026-01-16	42.3500	42.45000	42.3000	42.4400	+0.511%	142,115	+13.431%
2026-01-15	42.5100	42.57000	42.2000	42.2241	+0.510%	105,284	+14.011%
2026-01-14	41.9900	42.19000	41.9201	42.0100	+0.882%	754,528	+14.592%
2026-01-13	41.7800	41.82000	41.5800	41.6428	-0.113%	215,170	+15.602%
2026-01-12	41.7500	41.81000	41.6300	41.6900	+0.434%	150,072	+15.471%
2026-01-09	41.2900	41.65980	41.1900	41.5100	+1.878%	113,871	+15.972%
2026-01-08	40.5000	40.78000	40.5000	40.7450	+0.382%	79,015	+18.149%
2026-01-07	40.6800	40.70000	40.5250	40.5900	-0.074%	86,564	+18.601%
2026-01-06	40.7000	40.78000	40.5801	40.6200	-0.172%	156,455	+18.513%
2026-01-05	40.2800	40.71000	40.2400	40.6900	+1.980%	104,722	+18.309%
2026-01-02	40.0000	40.10000	39.7200	39.9000	+0.448%	114,745	+20.652%
2025-12-31	39.7700	39.82000	39.6140	39.7222	-0.253%	479,998	+21.192%
2025-12-30	39.9500	39.95000	39.8150	39.8228	-0.120%	63,877	+20.886%
2025-12-29	39.7400	39.91000	39.7400	39.8706	+0.442%	70,910	+20.741%
2025-12-26	39.6600	39.75000	39.5900	39.6950	-0.103%	88,634	+21.275%
2025-12-24	39.6700	39.79520	39.6050	39.7360	-0.324%	46,480	+21.150%
2025-12-23	39.9300	40.03000	39.8000	39.8650	+0.871%	52,017	+20.758%
2025-12-22	39.4400	39.55800	39.3350	39.5209	-0.048%	51,352	+21.809%
2025-12-19	39.5300	39.69000	39.5250	39.5400	+0.534%	94,706	+21.750%
2025-12-18	39.4900	39.57000	39.3000	39.3300	+0.460%	88,893	+22.400%
2025-12-17	39.4600	39.53000	39.1500	39.1500	-1.300%	89,590	+22.963%
2025-12-16	39.9300	39.93000	39.5850	39.6655	-5.603%	90,590	+21.365%
2025-12-15	42.1600	42.17000	41.9100	42.0200	+1.449%	104,636	+14.564%
2025-12-12	41.5000	41.60000	41.1950	41.4200	+0.461%	82,677	+16.224%
2025-12-11	41.1300	41.41000	41.1300	41.2300	+0.619%	159,954	+16.760%
2025-12-10	40.6700	41.11000	40.6185	40.9765	+1.152%	48,932	+17.482%
2025-12-09	40.5900	40.73950	40.4800	40.5100	+0.310%	33,501	+18.835%
2025-12-08	40.5800	40.67000	40.3500	40.3850	-0.390%	35,174	+19.203%
2025-12-05	40.5900	40.67600	40.5000	40.5431	-0.165%	129,177	+18.738%
2025-12-04	40.6900	40.85750	40.5001	40.6100	+1.310%	56,852	+18.542%
2025-12-03	39.8000	40.10000	39.8000	40.0850	-0.261%	27,861	+20.095%
2025-12-02	40.2800	40.31000	40.1000	40.1900	+0.062%	60,238	+19.781%
2025-12-01	40.1400	40.39000	40.0500	40.1650	-0.360%	30,700	+19.856%
2025-11-28	40.1300	40.36000	40.1200	40.3100	-0.124%	131,998	+19.424%
2025-11-26	40.0100	40.39990	40.0100	40.3600	+1.723%	43,793	+19.277%
2025-11-25	39.3600	39.69000	39.2800	39.6765	+0.336%	84,861	+21.331%
2025-11-24	39.2200	39.54370	39.1400	39.5437	+0.726%	19,468	+21.739%
2025-11-21	38.9900	39.40000	38.9000	39.2585	+2.474%	424,508	+22.623%
2025-11-20	38.9500	39.10000	38.2901	38.3108	-1.604%	47,613	+25.656%
2025-11-19	38.8600	39.11150	38.8300	38.9352	+0.157%	36,116	+23.641%
2025-11-18	38.8100	38.98000	38.6800	38.8741	-1.751%	234,939	+23.836%
2025-11-17	39.8900	39.97990	39.4100	39.5668	-1.847%	103,378	+21.668%
2025-11-14	40.1600	40.39000	40.1371	40.3115	+1.641%	194,874	+19.420%
2025-11-13	40.0400	40.06960	39.6300	39.6606	-1.194%	231,766	+21.380%
2025-11-12	39.9900	40.21000	39.9650	40.1400	+0.905%	51,644	+19.930%
2025-11-11	39.6100	39.83800	39.6026	39.7800	+0.151%	30,141	+21.016%
2025-11-10	39.5600	39.76540	39.5000	39.7200	+0.455%	30,197	+21.198%
2025-11-07	39.2200	39.54000	39.1200	39.5400	+0.483%	229,263	+21.750%
2025-11-06	39.4100	39.46920	39.1700	39.3500	+0.639%	36,827	+22.338%
2025-11-05	39.0000	39.21500	38.9830	39.1000	-0.153%	33,456	+23.120%
2025-11-04	39.2000	39.36520	39.1000	39.1600	-0.458%	290,437	+22.932%
2025-11-03	39.4100	39.41000	39.2101	39.3400	+0.076%	170,170	+22.369%
2025-10-31	39.4600	39.52000	39.2200	39.3100	-0.228%	24,391	+22.462%
2025-10-30	39.3800	39.60000	39.3500	39.4000	+0.153%	44,895	+22.183%
2025-10-29	39.5300	39.63000	39.1400	39.3400	-1.478%	66,186	+22.369%
2025-10-28	39.8900	40.02780	39.7750	39.9300	+0.301%	255,981	+20.561%
2025-10-27	39.9000	39.90000	39.7000	39.8100	+1.195%	138,577	+20.924%
2025-10-24	39.3300	39.40000	39.2000	39.3400	+0.434%	34,072	+22.369%
2025-10-23	39.1200	39.29000	39.1100	39.1700	-0.255%	34,456	+22.900%
2025-10-22	39.2900	39.36000	39.0850	39.2700	-0.254%	245,892	+22.587%
2025-10-21	39.3400	39.44000	39.2222	39.3700	-0.731%	62,788	+22.276%
2025-10-20	39.4400	39.78990	39.4400	39.6600	+1.797%	42,156	+21.382%
2025-10-17	38.8800	39.01030	38.7800	38.9600	+0.206%	29,547	+23.563%
2025-10-16	38.9400	38.99990	38.6701	38.8800	+0.387%	48,083	+23.817%
2025-10-15	38.7300	38.87000	38.5500	38.7300	+1.123%	76,983	+24.296%
2025-10-14	37.8300	38.41000	37.7800	38.3000	+1.296%	69,562	+25.692%
2025-10-13	37.8800	37.91000	37.6450	37.8100	+0.880%	62,565	+27.321%
2025-10-10	38.0100	38.19000	37.4142	37.4800	-3.551%	104,099	+28.442%
2025-10-09	39.1300	39.15000	38.8136	38.8600	-0.385%	113,524	+23.881%
2025-10-08	39.1600	39.18990	38.9200	39.0100	-0.485%	46,866	+23.404%
2025-10-07	39.4900	39.49000	39.1800	39.2000	-1.035%	51,569	+22.806%
2025-10-06	39.5400	39.77990	39.4500	39.6100	+0.469%	169,866	+21.535%
2025-10-03	39.3200	39.54000	39.3050	39.4250	+2.190%	79,220	+22.105%
2025-10-02	38.7600	38.89910	38.5500	38.5800	-0.483%	193,277	+24.780%
2025-10-01	39.0800	39.11970	38.7400	38.7674	-0.732%	87,577	+24.176%
2025-09-30	39.0600	39.06480	38.8400	39.0533	-0.306%	34,497	+23.267%
2025-09-29	39.3000	39.30000	39.1200	39.1732	-0.626%	35,682	+22.890%
2025-09-26	39.3400	39.46000	39.3042	39.4200	+0.548%	13,089	+22.121%
2025-09-25	39.2500	39.27000	39.0600	39.2050	-0.164%	30,355	+22.790%
2025-09-24	39.4704	39.50990	39.2200	39.2695	-0.521%	348,626	+22.589%
2025-09-23	39.6000	39.74990	39.4200	39.4750	-0.139%	22,299	+21.951%
2025-09-22	39.3500	39.59000	39.3014	39.5300	+0.640%	145,195	+21.781%
2025-09-19	39.3100	39.40000	39.2300	39.2788	-0.459%	107,160	+22.560%
2025-09-18	39.3900	39.53000	39.1747	39.4600	-0.253%	50,163	+21.997%
2025-09-17	39.5400	39.85000	39.4000	39.5600	+0.076%	23,524	+21.689%
2025-09-16	39.5200	39.59000	39.4300	39.5300	+0.268%	31,474	+21.781%
2025-09-15	39.4000	39.55000	39.3200	39.4243	+0.493%	51,765	+22.107%
2025-09-12	39.2200	39.27000	39.1038	39.2307	-0.606%	37,672	+22.710%
2025-09-11	39.3200	39.56000	39.3200	39.4700	+0.674%	88,995	+21.966%
2025-09-10	39.2600	39.42870	39.1800	39.2058	+0.117%	83,013	+22.788%
2025-09-09	39.0900	39.21000	38.9100	39.1600	-1.129%	70,633	+22.932%
2025-09-08	39.2700	39.63500	39.2700	39.6070	+1.922%	120,010	+21.544%
2025-09-05	39.0400	39.14000	38.7423	38.8600	+0.804%	77,505	+23.881%
2025-09-04	38.2800	38.60300	38.2630	38.5500	+1.152%	229,516	+24.877%
2025-09-03	38.0000	38.15000	37.9688	38.1111	-0.543%	52,634	+26.315%
2025-09-02	38.0400	38.34000	37.9700	38.3191	+0.364%	72,225	+25.629%
2025-08-29	38.2000	38.22112	38.0161	38.1800	-0.780%	91,099	+26.087%
2025-08-28	38.5600	38.60000	38.4500	38.4800	+0.891%	59,075	+25.104%
2025-08-27	37.9800	38.21000	37.8000	38.1400	-0.522%	45,777	+26.219%
2025-08-26	38.1900	38.34900	38.1100	38.3400	-0.145%	48,073	+25.561%
2025-08-25	38.5100	38.62960	38.3827	38.3957	-1.068%	130,382	+25.379%
2025-08-22	38.3600	38.94000	38.3500	38.8100	+1.796%	132,339	+24.040%
2025-08-21	38.1200	38.26000	38.0700	38.1253	-1.076%	90,783	+26.268%
2025-08-20	38.5700	38.61000	38.4043	38.5400	+0.117%	210,675	+24.909%
2025-08-19	38.4400	38.58280	38.4400	38.4950	-0.272%	66,497	+25.055%
2025-08-18	38.6500	38.65000	38.4800	38.6000	-0.026%	124,242	+24.715%
2025-08-15	38.5800	38.66990	38.4700	38.6100	+2.018%	126,535	+24.683%
2025-08-14	37.8300	37.94100	37.7001	37.8463	-0.326%	36,370	+27.199%
2025-08-13	38.0400	38.06000	37.8650	37.9700	-0.250%	464,266	+26.784%
2025-08-12	37.7000	38.11400	37.7000	38.0650	+2.120%	238,014	+26.468%
2025-08-11	37.3400	37.45350	37.2400	37.2747	-0.175%	31,161	+29.149%
2025-08-08	37.1700	37.44900	37.1700	37.3399	+1.658%	57,250	+28.924%
2025-08-07	36.8000	36.80000	36.6000	36.7308	+0.647%	367,483	+31.062%
2025-08-06	36.2800	36.51000	36.2800	36.4945	+1.715%	44,256	+31.910%
2025-08-05	35.9900	36.01890	35.7200	35.8790	+0.038%	83,743	+34.173%
2025-08-04	35.8300	35.92000	35.6606	35.8655	+1.088%	121,236	+34.224%
2025-08-01	35.4700	35.65500	35.1300	35.4796	+1.314%	228,768	+35.684%
2025-07-31	35.1400	35.17000	34.8800	35.0195	+0.027%	29,528	+37.466%
2025-07-30	35.2200	35.23000	34.9200	35.0100	+0.051%	27,788	+37.504%
2025-07-29	35.2500	35.25000	34.9800	34.9922	-0.844%	21,843	+37.574%
2025-07-28	35.5100	35.51000	35.2500	35.2900	-1.699%	29,200	+36.413%
2025-07-25	35.9000	35.95000	35.8100	35.9000	-1.238%	55,452	+34.095%
2025-07-24	36.4100	36.51000	36.3500	36.3500	0.000%	530,153	+32.435%
2025-07-23	36.0700	36.39000	36.0700	36.3500	+5.607%	108,365	+32.435%
2025-07-22	34.4100	34.46000	34.3344	34.4200	+0.645%	20,849	+39.861%
2025-07-21	34.0100	34.34920	34.0100	34.1994	+1.272%	49,230	+40.763%
2025-07-18	33.9500	33.95000	33.7222	33.7700	-0.729%	14,454	+42.553%
2025-07-17	33.9000	34.07660	33.8700	34.0180	+0.467%	17,580	+41.513%
2025-07-16	33.7500	33.87000	33.6200	33.8600	+0.267%	40,129	+42.174%
2025-07-15	34.1000	34.10000	33.7601	33.7700	-1.401%	51,295	+42.553%
2025-07-14	34.2000	34.29670	34.1533	34.2500	-0.058%	31,284	+40.555%
2025-07-11	34.2000	34.27000	34.1307	34.2700	-0.262%	32,100	+40.473%
2025-07-10	34.2700	34.40500	34.1600	34.3600	-0.348%	26,736	+40.105%
2025-07-09	34.3700	34.48000	34.2701	34.4800	+0.642%	278,744	+39.617%
2025-07-08	34.1400	34.26950	34.0400	34.2600	+0.646%	47,155	+40.514%
2025-07-07	34.4300	34.54000	33.9500	34.0400	-2.937%	90,520	+41.422%
2025-07-03	34.9100	35.15000	34.9100	35.0700	+0.516%	191,727	+37.268%
2025-07-02	34.7800	34.89000	34.7219	34.8900	+0.287%	37,527	+37.976%
2025-07-01	34.8000	34.94990	34.7600	34.7900	+0.115%	41,369	+38.373%
2025-06-30	34.7900	34.81000	34.6631	34.7500	-0.316%	32,816	+38.532%
2025-06-27	34.7900	34.97000	34.7400	34.8600	+1.308%	68,805	+38.095%
2025-06-26	34.2800	34.43000	34.2200	34.4100	+1.714%	37,839	+39.901%
2025-06-25	33.9000	33.93000	33.7800	33.8300	-0.792%	99,065	+42.300%
2025-06-24	34.0200	34.17990	33.9000	34.1000	+0.531%	35,282	+41.173%
2025-06-23	33.5500	33.92000	33.5000	33.9200	+0.296%	52,964	+41.922%
2025-06-20	34.0100	34.02440	33.8200	33.8200	-1.313%	183,352	+42.342%
2025-06-18	34.2200	34.45000	34.2200	34.2700	+0.913%	26,818	+40.473%
2025-06-17	34.2400	34.24000	33.9500	33.9600	-1.451%	34,197	+41.755%
2025-06-16	34.5900	34.74910	34.4500	34.4600	-0.863%	47,246	+39.698%
2025-06-13	34.7600	34.99000	34.7300	34.7600	-0.997%	47,268	+38.493%
2025-06-12	35.0700	35.14000	35.0000	35.1100	+0.775%	128,521	+37.112%
2025-06-11	34.9600	34.97050	34.7800	34.8400	-0.229%	53,937	+38.175%
2025-06-10	34.9300	34.95000	34.7500	34.9200	-0.086%	26,333	+37.858%
2025-06-09	35.0200	35.03000	34.8800	34.9500	-0.257%	52,922	+37.740%
2025-06-06	34.9900	35.06000	34.9200	35.0400	+0.632%	315,466	+37.386%
2025-06-05	34.9500	34.95000	34.7200	34.8200	-1.192%	91,724	+38.254%
2025-06-04	36.8400	36.84000	35.1338	35.2400	-0.283%	36,978	+36.606%
2025-06-03	35.5200	35.52000	35.2600	35.3400	-1.064%	48,655	+36.220%
2025-06-02	35.8400	35.84000	35.3550	35.7200	+1.018%	48,331	+34.770%
2025-05-30	35.3900	35.48990	35.2000	35.3600	+0.426%	29,588	+36.143%
2025-05-29	35.1600	35.21000	34.9850	35.2100	+0.342%	50,585	+36.723%
2025-05-28	35.1600	35.16000	35.0300	35.0900	-1.543%	136,980	+37.190%
2025-05-27	35.4500	35.69000	35.4425	35.6400	+1.945%	82,415	+35.073%
2025-05-23	34.6100	34.97000	34.4601	34.9600	+1.099%	36,123	+37.700%
2025-05-22	34.5600	34.63500	34.4700	34.5800	-0.375%	81,794	+39.213%
2025-05-21	34.8600	34.98960	34.6300	34.7100	-0.086%	219,030	+38.692%
2025-05-20	34.7100	34.77000	34.6600	34.7400	+0.231%	48,731	+38.572%
2025-05-19	34.4400	34.66000	34.3900	34.6600	+0.406%	39,109	+38.892%
2025-05-16	34.4300	34.53990	34.3300	34.5200	+0.436%	152,139	+39.455%
2025-05-15	34.3000	34.38000	34.1700	34.3700	+1.029%	90,775	+40.064%
2025-05-14	34.5600	34.56000	34.0000	34.0200	-1.334%	701,327	+41.505%
2025-05-13	34.3400	34.56780	34.3100	34.4800	-0.748%	563,436	+39.617%
2025-05-12	34.6200	34.78880	34.5203	34.7400	+1.224%	38,726	+38.572%
2025-05-09	34.4400	34.47000	34.1900	34.3200	+0.322%	95,309	+40.268%
2025-05-08	34.2600	34.37640	34.1070	34.2100	-0.466%	67,432	+40.719%
2025-05-07	34.4400	34.57000	34.3000	34.3700	-0.521%	228,228	+40.064%
2025-05-06	34.6100	34.85000	34.5000	34.5500	-0.058%	112,970	+39.334%
2025-05-05	34.4200	34.66000	34.4200	34.5700	+0.905%	51,843	+39.254%
2025-05-02	34.1200	34.39460	34.1080	34.2600	+0.617%	39,329	+40.514%
2025-05-01	34.3900	34.39000	34.0400	34.0500	-0.787%	60,853	+41.380%
2025-04-30	34.0900	34.41720	33.9200	34.3200	-1.038%	86,098	+40.268%
2025-04-29	34.5300	34.75000	34.4500	34.6800	+0.260%	72,706	+38.812%
2025-04-28	34.1000	34.62000	34.1000	34.5900	+2.216%	174,983	+39.173%
2025-04-25	33.6800	33.89110	33.5900	33.8400	+0.386%	126,234	+42.258%
2025-04-24	33.5200	33.73330	33.4400	33.7100	+0.537%	122,953	+42.806%
2025-04-23	33.7500	33.83000	33.4500	33.5300	+0.239%	83,267	+43.573%
2025-04-22	33.3200	33.57250	33.2400	33.4500	+2.231%	91,296	+43.916%
2025-04-21	32.8000	32.89000	32.5100	32.7200	-0.335%	146,941	+47.127%
2025-04-17	32.8600	33.04990	32.7500	32.8300	+1.735%	157,976	+46.634%
2025-04-16	32.4700	32.54000	32.1070	32.2700	-0.647%	223,979	+49.179%
2025-04-15	32.4800	32.67000	32.4100	32.4800	+0.901%	217,016	+48.214%
2025-04-14	32.1100	32.37260	31.9750	32.1900	+1.290%	345,419	+49.550%
2025-04-11	30.8600	31.84250	30.8600	31.7800	+3.182%	386,403	+51.479%
2025-04-10	31.3200	31.32000	30.3222	30.8000	-3.810%	103,689	+56.299%
2025-04-09	29.7400	32.06870	29.6376	32.0200	+7.162%	120,517	+50.344%
2025-04-08	31.1000	31.10000	29.5500	29.8800	+0.640%	110,068	+61.111%
2025-04-07	28.8400	30.75000	28.8400	29.6900	-0.302%	228,981	+62.142%
2025-04-04	30.5200	30.57000	29.6800	29.7800	-5.879%	193,530	+61.652%
2025-04-03	32.0100	32.13000	31.5900	31.6400	-4.266%	117,071	+52.149%
2025-04-02	32.6800	33.05000	32.6200	33.0500	-0.151%	41,371	+45.658%
2025-04-01	33.0000	33.24000	32.8000	33.1000	-0.511%	256,804	+45.438%
2025-03-31	33.2000	33.39000	33.0100	33.2700	-1.041%	77,703	+44.695%
2025-03-28	33.7400	33.79000	33.5700	33.6200	-2.068%	147,887	+43.189%
2025-03-27	34.4000	34.40590	34.2600	34.3300	-0.377%	40,724	+40.227%
2025-03-26	34.6000	34.62940	34.4350	34.4600	-0.892%	153,102	+39.698%
2025-03-25	34.6600	34.77000	34.5300	34.7700	+0.637%	359,686	+38.453%
2025-03-24	34.6000	34.60000	34.4513	34.5500	-0.490%	126,273	+39.334%
2025-03-21	34.6300	34.77000	34.5500	34.7200	+0.274%	185,210	+38.652%
2025-03-20	34.4000	34.65000	34.3574	34.6250	-0.331%	242,965	+39.032%
2025-03-19	34.4800	34.84400	34.4672	34.7400	+0.959%	100,583	+38.572%
2025-03-18	34.2500	34.48000	34.1350	34.4100	+0.204%	138,629	+39.901%
2025-03-17	34.0500	34.41000	34.0100	34.3400	+1.418%	216,842	+40.186%
2025-03-14	33.5900	33.88000	33.5900	33.8600	+1.317%	605,581	+42.174%
2025-03-13	33.4100	33.53250	33.3250	33.4200	+0.060%	193,293	+44.045%
2025-03-12	33.2900	33.41000	33.1114	33.4000	+1.767%	27,622	+44.132%
2025-03-11	32.9900	33.00910	32.7200	32.8200	-1.412%	112,541	+46.679%
2025-03-10	33.3600	33.48000	33.0600	33.2900	-1.480%	306,300	+44.608%
2025-03-07	33.6100	33.80000	33.4600	33.7900	+0.595%	36,750	+42.468%
2025-03-06	33.6300	33.77990	33.5000	33.5900	-0.474%	162,677	+43.316%
2025-03-05	33.3500	33.82000	33.3500	33.7500	+2.397%	166,358	+42.637%
2025-03-04	33.0900	33.23000	32.6200	32.9600	-0.932%	66,983	+46.056%
2025-03-03	33.5400	33.62900	33.1650	33.2700	+1.125%	180,381	+44.695%
2025-02-28	32.7700	32.90000	32.6488	32.9000	-0.754%	91,370	+46.322%
2025-02-27	33.3800	33.38000	33.1000	33.1500	+0.151%	74,538	+45.219%
2025-02-26	33.0900	33.29730	33.0600	33.1000	+0.151%	105,631	+45.438%
2025-02-25	33.2000	33.21000	33.0000	33.0500	+1.448%	137,468	+45.658%
2025-02-24	32.6100	32.70000	32.4350	32.5782	-0.067%	151,844	+47.768%
2025-02-21	32.7600	32.80000	32.5700	32.6000	-0.791%	21,835	+47.669%
2025-02-20	32.8700	32.92000	32.7500	32.8600	+0.305%	26,155	+46.500%
2025-02-19	32.8000	32.80000	32.6200	32.7600	-0.817%	26,834	+46.947%
2025-02-18	32.8600	33.03000	32.8000	33.0300	+1.381%	151,242	+45.746%

.dark-mode .LSxxZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LSxxZc{ color: #333333; background-color: white; border: 2px solid #333333; }EWJViShares MSCI Japan Value ETFstock NASDAQ ETF

EWJV
iShares MSCI Japan Value ETF
stock NASDAQ ETF