MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWJV — iShares MSCI Japan Value ETF
NasdaqiShares MSCI Japan Value ETF
$48.51
+0.49(+1.02%)
- O
- 48.27
- H
- 48.56
- L
- 48.13
- V
- 260.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.51
Period Return+45.02%
Period High$50.22
Period Low$33.24
Avg Daily Volume150.4K
Total Trading Days365
EWJV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.27 | $48.56 | $48.13 | $48.51 | +$0.49 | +1.02% | 260,199 | $48.32 | $48.13 $48.56 |
| Oct 1, 2026 | $48.20 | $48.33 | $47.81 | $48.02 | $-0.49 | -1.01% | 76,396 | $48.05 | $47.81 $48.33 |
| Sep 30, 2026 | $49.05 | $49.06 | $48.45 | $48.51 | +$0.45 | +0.95% | 73,544 | $48.77 | $48.45 $49.06 |
| Sep 29, 2026 | $48.17 | $48.18 | $47.78 | $48.06 | $-0.63 | -1.30% | 60,231 | $47.99 | $47.78 $48.18 |
| Sep 28, 2026 | $48.92 | $48.92 | $48.51 | $48.69 | $-0.41 | -0.84% | 175,141 | $48.72 | $48.51 $48.92 |
| Sep 25, 2026 | $49.04 | $49.18 | $48.73 | $49.10 | +$1.13 | +2.36% | 207,315 | $49.00 | $48.73 $49.18 |
| Sep 24, 2026 | $48.05 | $48.10 | $47.69 | $47.97 | $-0.70 | -1.44% | 203,637 | $48.06 | $47.69 $48.10 |
| Sep 23, 2026 | $48.88 | $48.91 | $48.54 | $48.67 | $-0.69 | -1.40% | 67,588 | $48.71 | $48.54 $48.91 |
| Sep 22, 2026 | $49.23 | $49.46 | $49.10 | $49.36 | +$0.25 | +0.51% | 106,219 | $49.26 | $49.10 $49.46 |
| Sep 21, 2026 | $49.01 | $49.20 | $48.88 | $49.11 | +$0.30 | +0.61% | 53,845 | $49.08 | $48.88 $49.20 |
| Sep 18, 2026 | $48.73 | $48.94 | $48.46 | $48.81 | $-0.85 | -1.71% | 133,246 | $48.79 | $48.46 $48.94 |
| Sep 17, 2026 | $49.83 | $49.88 | $49.58 | $49.66 | +$0.45 | +0.91% | 43,529 | $49.67 | $49.58 $49.88 |
| Sep 16, 2026 | $49.54 | $49.99 | $48.91 | $49.21 | $-0.06 | -0.12% | 136,311 | $49.64 | $48.91 $49.99 |
| Sep 15, 2026 | $49.27 | $49.35 | $49.01 | $49.27 | $-0.44 | -0.89% | 104,387 | $49.21 | $49.01 $49.35 |
| Sep 14, 2026 | $49.62 | $49.89 | $49.46 | $49.71 | $-0.41 | -0.82% | 324,789 | $49.66 | $49.46 $49.89 |
| Sep 11, 2026 | $49.97 | $50.22 | $49.94 | $50.12 | +$1.33 | +2.73% | 108,313 | $50.11 | $49.94 $50.22 |
| Sep 10, 2026 | $48.92 | $49.18 | $48.70 | $48.79 | $-0.07 | -0.14% | 174,308 | $48.96 | $48.70 $49.18 |
| Sep 9, 2026 | $49.31 | $49.31 | $48.80 | $48.86 | $-0.33 | -0.66% | 138,612 | $49.04 | $48.80 $49.31 |
| Sep 8, 2026 | $49.51 | $49.54 | $49.15 | $49.19 | $-0.13 | -0.27% | 73,656 | $49.32 | $49.15 $49.54 |
| Sep 4, 2026 | $49.27 | $49.53 | $49.22 | $49.32 | $-0.27 | -0.54% | 83,977 | $49.34 | $49.22 $49.53 |
| Sep 3, 2026 | $49.24 | $49.73 | $49.24 | $49.59 | +$1.13 | +2.33% | 105,012 | $49.45 | $49.24 $49.73 |
| Sep 2, 2026 | $47.90 | $48.54 | $47.90 | $48.46 | +$0.48 | +1.00% | 337,823 | $48.19 | $47.90 $48.54 |
| Sep 1, 2026 | $47.95 | $48.39 | $47.82 | $47.98 | +$0.29 | +0.61% | 171,467 | $48.17 | $47.82 $48.39 |
| Aug 31, 2026 | $47.91 | $47.98 | $47.64 | $47.69 | +$0.04 | +0.08% | 50,336 | $47.79 | $47.64 $47.98 |
| Aug 28, 2026 | $47.89 | $48.00 | $47.41 | $47.65 | +$0.17 | +0.35% | 180,473 | $47.63 | $47.41 $48.00 |
| Aug 27, 2026 | $47.50 | $47.55 | $47.33 | $47.48 | +$0.13 | +0.28% | 93,431 | $47.40 | $47.33 $47.55 |
| Aug 26, 2026 | $47.40 | $47.52 | $47.28 | $47.35 | $-0.01 | -0.02% | 57,165 | $47.35 | $47.28 $47.52 |
| Aug 25, 2026 | $47.38 | $47.42 | $47.14 | $47.36 | +$0.24 | +0.51% | 63,089 | $47.34 | $47.14 $47.42 |
| Aug 24, 2026 | $47.08 | $47.23 | $46.93 | $47.12 | $-0.17 | -0.36% | 247,651 | $47.04 | $46.93 $47.23 |
| Aug 21, 2026 | $47.23 | $47.38 | $47.17 | $47.29 | +$0.80 | +1.72% | 24,408 | $47.25 | $47.17 $47.38 |