(EWJV)
NASDAQ: EWJV
· Real-Time Price · USD
38.81
0.67 (1.76%)
At close: Aug 22, 2025, 3:59 PM
38.81
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
EWJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.36 | 38.94 | 38.35 | 38.81 | 38.81 | 1.78% | 132,339 |
| Aug 21, 2025 | 38.12 | 38.26 | 38.07 | 38.13 | 38.13 | -1.06% | 90,800 |
| Aug 20, 2025 | 38.57 | 38.61 | 38.40 | 38.54 | 38.54 | 0.13% | 210,700 |
| Aug 19, 2025 | 38.44 | 38.58 | 38.44 | 38.49 | 38.49 | -0.28% | 66,500 |
| Aug 18, 2025 | 38.65 | 38.65 | 38.48 | 38.60 | 38.60 | -0.03% | 124,242 |
| Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.61 | 38.61 | 2.01% | 126,535 |
| Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 37.85 | -0.32% | 36,400 |
| Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 37.97 | -0.26% | 464,300 |
| Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.07 | 38.07 | 2.15% | 238,014 |
| Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.27 | 37.27 | -0.19% | 31,225 |
| Aug 8, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 37.34 | 1.66% | 57,300 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 36.73 | 0.66% | 367,500 |
| Aug 6, 2025 | 36.28 | 36.51 | 36.28 | 36.49 | 36.49 | 1.70% | 44,300 |
| Aug 5, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 35.88 | 0.03% | 83,743 |
| Aug 4, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 35.87 | 1.10% | 121,236 |
| Aug 1, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 35.48 | 1.31% | 228,800 |
| Jul 31, 2025 | 35.14 | 35.17 | 34.88 | 35.02 | 35.02 | 0.03% | 29,528 |
| Jul 30, 2025 | 35.22 | 35.23 | 34.92 | 35.01 | 35.01 | 0.06% | 27,800 |
| Jul 29, 2025 | 35.25 | 35.25 | 34.98 | 34.99 | 34.99 | -0.85% | 21,843 |
| Jul 28, 2025 | 35.51 | 35.51 | 35.25 | 35.29 | 35.29 | -1.70% | 29,200 |