Ishares MSCI Japan Value ETF (NQ: EWJV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	31.57	31.76	31.51	31.76	19,464	+0.05(+0.16%)
Nov 14, 2024	31.76	31.87	31.70	31.71	20,444	+0.11(+0.35%)
Nov 13, 2024	31.70	31.70	31.49	31.60	83,603	-0.21(-0.66%)
Nov 12, 2024	32.07	32.15	31.65	31.81	33,286	-0.45(-1.39%)
Nov 11, 2024	32.15	32.36	32.15	32.26	32,879	+0.12(+0.37%)
Nov 08, 2024	32.18	32.23	32.06	32.14	18,726	-0.43(-1.32%)
Nov 07, 2024	32.47	32.63	32.36	32.57	97,014	+0.36(+1.12%)
Nov 06, 2024	32.17	32.28	31.84	32.21	48,199	+0.03(+0.09%)
Nov 05, 2024	31.79	32.18	31.79	32.18	46,056	+0.54(+1.71%)
Nov 04, 2024	31.69	31.94	31.64	31.64	20,214	-0.06(-0.19%)
Nov 01, 2024	31.59	31.84	31.58	31.70	180,638	+0.16(+0.51%)
Oct 31, 2024	31.54	31.63	31.30	31.54	28,500	-0.13(-0.41%)
Oct 30, 2024	31.71	31.78	31.57	31.67	32,193	+0.16(+0.51%)
Oct 29, 2024	31.53	31.61	31.21	31.51	197,060	+0.27(+0.86%)
Oct 28, 2024	31.16	31.33	31.14	31.24	28,208	+0.17(+0.55%)
Oct 25, 2024	31.20	31.27	30.98	31.07	18,596	+0.01(+0.03%)
Oct 24, 2024	31.03	31.11	30.97	31.06	9,385	+0.11(+0.36%)
Oct 23, 2024	30.94	31.00	30.83	30.95	74,121	-0.55(-1.75%)
Oct 22, 2024	31.61	31.66	31.44	31.50	102,971	-0.36(-1.13%)
Oct 21, 2024	32.13	32.13	31.82	31.86	15,456	-0.57(-1.76%)
Oct 18, 2024	32.50	32.52	32.33	32.43	168,637	+0.08(+0.25%)
Oct 17, 2024	32.48	32.50	32.30	32.35	43,838	-0.11(-0.34%)
Oct 16, 2024	32.34	32.46	32.28	32.46	13,671	+0.38(+1.18%)
Oct 15, 2024	32.48	32.48	32.07	32.08	158,585	-0.68(-2.08%)
Oct 14, 2024	32.64	32.77	32.64	32.76	11,109	+0.01(+0.03%)
Oct 11, 2024	32.56	32.80	32.56	32.75	23,777	+0.09(+0.28%)
Oct 10, 2024	32.50	32.76	32.50	32.66	127,029	+0.11(+0.34%)
Oct 09, 2024	32.44	32.63	32.35	32.55	22,764	-0.27(-0.82%)
Oct 08, 2024	32.89	32.95	32.82	32.82	23,285	-0.10(-0.30%)
Oct 07, 2024	32.93	33.10	32.85	32.92	35,652	-0.44(-1.32%)
Oct 04, 2024	33.07	33.36	33.07	33.36	68,317	+0.58(+1.77%)
Oct 03, 2024	32.64	32.87	32.60	32.78	75,737	-0.23(-0.70%)
Oct 02, 2024	32.98	33.10	32.80	33.01	144,829	-0.14(-0.42%)
Oct 01, 2024	33.37	33.39	32.99	33.15	80,388	+0.13(+0.39%)
Sep 30, 2024	33.16	33.27	32.95	33.02	318,577	+0.27(+0.82%)
Sep 27, 2024	32.90	33.23	32.66	32.75	82,918	-0.86(-2.56%)
Sep 26, 2024	33.48	33.71	33.44	33.61	32,799	+0.82(+2.50%)
Sep 25, 2024	33.00	33.00	32.79	32.79	28,089	-0.12(-0.36%)
Sep 24, 2024	32.92	33.00	32.87	32.91	19,504	-0.31(-0.93%)
Sep 23, 2024	33.11	33.32	33.11	33.22	75,599	+0.21(+0.64%)
Sep 20, 2024	33.12	33.14	32.86	33.01	11,267	-0.02(-0.06%)
Sep 19, 2024	32.92	33.19	32.85	33.03	59,403	+0.60(+1.85%)
Sep 18, 2024	32.47	32.63	32.30	32.43	39,916	-0.12(-0.37%)
Sep 17, 2024	32.63	32.75	32.47	32.55	39,856	-0.29(-0.88%)
Sep 16, 2024	32.73	32.95	32.73	32.84	20,852	+0.17(+0.52%)
Sep 13, 2024	32.55	32.72	32.55	32.67	22,578	-0.09(-0.27%)
Sep 12, 2024	32.38	32.77	32.38	32.76	89,413	+0.33(+1.02%)
Sep 11, 2024	32.27	32.49	31.91	32.43	14,367	+0.03(+0.09%)
Sep 10, 2024	32.53	32.58	32.20	32.40	62,694	-0.24(-0.74%)
Sep 09, 2024	32.61	32.87	32.59	32.64	42,717	+0.44(+1.37%)
Sep 06, 2024	32.76	32.76	32.07	32.20	255,975	-0.90(-2.72%)
Sep 05, 2024	33.00	33.20	32.95	33.10	151,001	+0.28(+0.85%)
Sep 04, 2024	32.70	33.02	32.65	32.82	86,246	-0.42(-1.26%)

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.