Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWJV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 30.8389 | -0.17 | -0.54% | 30.8822 | 30.8925 | 30.6744 | 0 |
| Jun 18 2024 | 31.0077 | 0.01 | 0.03% | 30.9086 | 31.0428 | 30.8839 | 0 |
| Jun 17 2024 | 30.9997 | -0.16 | -0.50% | 30.8456 | 31.0024 | 30.7929 | 0 |
| Jun 14 2024 | 31.1564 | -0.08 | -0.25% | 31.1636 | 31.2028 | 31.0649 | 0 |
| Jun 13 2024 | 31.2357 | -0.65 | -2.03% | 31.3575 | 31.4547 | 31.1625 | 0 |
| Jun 12 2024 | 31.8841 | 0.08 | 0.26% | 31.7736 | 32.1033 | 31.773 | 0 |
| Jun 11 2024 | 31.8006 | -0.92 | -2.81% | 31.9533 | 31.9773 | 31.7543 | 0 |
| Jun 10 2024 | 32.72 | 0.28 | 0.85% | 32.5784 | 32.7364 | 32.5307 | 0 |
| Jun 07 2024 | 32.4432 | -0.19 | -0.59% | 32.6649 | 32.6968 | 32.4026 | 0 |
| Jun 06 2024 | 32.6351 | -0.14 | -0.41% | 32.6217 | 32.6723 | 32.5272 | 0 |
| Jun 05 2024 | 32.7703 | -0.20 | -0.60% | 32.5926 | 32.7866 | 32.5704 | 0 |
| Jun 04 2024 | 32.9693 | -0.08 | -0.26% | 33.0409 | 33.1198 | 32.9224 | 0 |
| Jun 03 2024 | 33.0542 | 0.32 | 0.96% | 33.0189 | 33.1198 | 32.9345 | 0 |
| May 31 2024 | 32.7384 | 0.51 | 1.59% | 32.6895 | 32.8325 | 32.5498 | 0 |
| May 30 2024 | 32.2253 | 0.28 | 0.88% | 32.1956 | 32.3616 | 32.1924 | 0 |
| May 29 2024 | 31.9457 | -0.70 | -2.13% | 32.22 | 32.2231 | 31.9403 | 0 |
| May 28 2024 | 32.6424 | 0.46 | 1.43% | 32.6867 | 8,100,000.00 | 0.29 | 0 |
| May 24 2024 | 32.1808 | 0.34 | 1.05% | 32.0799 | 32.2226 | 32.0716 | 0 |
| May 23 2024 | 31.8453 | -0.30 | -0.95% | 32.2232 | 32.2526 | 31.7779 | 0 |
| May 22 2024 | 32.1501 | -0.21 | -0.66% | 32.0706 | 32.1679 | 32.0275 | 0 |
| May 21 2024 | 32.3644 | -0.23 | -0.70% | 32.4089 | 32.4796 | 32.3046 | 0 |
| May 20 2024 | 32.5941 | 0.37 | 1.16% | 32.6165 | 32.7113 | 32.5383 | 0 |
| May 17 2024 | 32.2194 | 0.30 | 0.93% | 32.2641 | 32.3625 | 32.2005 | 0 |
| May 16 2024 | 31.9219 | -0.64 | -1.97% | 32.3005 | 32.3345 | 31.9214 | 0 |
| May 15 2024 | 32.5621 | 0.25 | 0.76% | 32.2322 | 32.57 | 32.2322 | 0 |
| May 14 2024 | 32.3165 | 0.26 | 0.82% | 32.1519 | 32.3271 | 32.0553 | 0 |
| May 13 2024 | 32.0534 | -0.22 | -0.68% | 32.0441 | 32.1458 | 32.0143 | 0 |
| May 10 2024 | 32.2736 | -0.10 | -0.30% | 32.3663 | 32.3663 | 32.1956 | 0 |
| May 09 2024 | 32.3702 | 0.23 | 0.72% | 32.0507 | 32.3781 | 32.0507 | 0 |
| May 08 2024 | 32.1397 | -0.50 | -1.55% | 31.987 | 32.1519 | 31.9538 | 0 |
| May 07 2024 | 32.6446 | -0.42 | -1.26% | 32.70 | 32.7404 | 32.6164 | 0 |
| May 06 2024 | 33.0604 | 0.21 | 0.64% | 32.9719 | 33.0735 | 32.9096 | 0 |
| May 03 2024 | 32.8498 | 0.34 | 1.04% | 32.5541 | 32.908 | 32.5541 | 0 |
| May 02 2024 | 32.5109 | 0.38 | 1.18% | 32.5192 | 32.6019 | 32.3595 | 0 |
| May 01 2024 | 32.1305 | 0.05 | 0.14% | 31.885 | 32.4221 | 31.7836 | 0 |
| Apr 30 2024 | 32.0853 | 0.20 | 0.63% | 32.4307 | 32.4307 | 32.0704 | 0 |
| Apr 29 2024 | 31.8848 | 0.31 | 0.97% | 31.9094 | 32.0381 | 31.8087 | 0 |
| Apr 26 2024 | 31.5776 | 0.03 | 0.09% | 31.5252 | 31.6856 | 31.5033 | 0 |
| Apr 25 2024 | 31.5494 | -0.50 | -1.55% | 31.5704 | 31.6215 | 31.2133 | 0 |
| Apr 24 2024 | 32.0455 | -0.02 | -0.05% | 32.1803 | 32.2125 | 32.0019 | 0 |
| Apr 23 2024 | 32.0613 | 0.08 | 0.27% | 31.8732 | 32.0872 | 31.8718 | 0 |
| Apr 22 2024 | 31.9764 | 0.55 | 1.74% | 31.784 | 32.0357 | 31.7735 | 0 |
| Apr 19 2024 | 31.4281 | -0.16 | -0.52% | 31.6245 | 31.6625 | 31.3789 | 0 |
| Apr 18 2024 | 31.5918 | 0.05 | 0.15% | 31.7927 | 31.8068 | 31.5775 | 0 |
| Apr 17 2024 | 31.546 | -0.46 | -1.44% | 31.6617 | 31.7513 | 31.4869 | 0 |
| Apr 16 2024 | 32.0066 | -0.64 | -1.96% | 32.0297 | 32.1317 | 31.9354 | 0 |
| Apr 15 2024 | 32.6466 | 0.01 | 0.04% | 33.0147 | 33.0358 | 32.6221 | 0 |
| Apr 12 2024 | 32.6333 | -0.37 | -1.13% | 32.9495 | 32.9888 | 32.6321 | 0 |
| Apr 11 2024 | 33.0068 | 0.39 | 1.18% | 32.8322 | 33.0189 | 32.7003 | 0 |
| Apr 10 2024 | 32.6211 | -0.57 | -1.70% | 33.0904 | 33.0904 | 32.6135 | 0 |
| Apr 09 2024 | 33.1869 | 0.13 | 0.40% | 33.234 | 33.2816 | 33.0432 | 0 |
| Apr 08 2024 | 33.0534 | 0.22 | 0.68% | 33.0588 | 33.1437 | 33.0152 | 0 |
| Apr 05 2024 | 32.8298 | 0.33 | 1.01% | 32.7527 | 32.8714 | 32.6233 | 0 |
| Apr 04 2024 | 32.5013 | -0.37 | -1.13% | 32.8841 | 32.9595 | 32.4984 | 0 |
| Apr 03 2024 | 32.8728 | 0.46 | 1.42% | 32.5819 | 32.9109 | 32.5703 | 0 |
| Apr 02 2024 | 32.4117 | -0.24 | -0.72% | 32.483 | 32.4857 | 32.3012 | 0 |
| Apr 01 2024 | 32.6481 | -0.56 | -1.69% | 32.5997 | 32.6808 | 32.5815 | 0 |
| Mar 28 2024 | 33.2102 | -0.02 | -0.05% | 33.0968 | 33.2355 | 33.0878 | 0 |
| Mar 27 2024 | 33.2253 | 0.14 | 0.43% | 33.2376 | 33.2583 | 33.1162 | 0 |
| Mar 26 2024 | 33.082 | 0.02 | 0.05% | 33.1648 | 33.2365 | 33.0815 | 0 |
| Mar 25 2024 | 33.0663 | -0.31 | -0.92% | 33.0452 | 33.1158 | 32.9868 | 0 |
