FinData: Historical Data for NASDAQ, EWJV - Ishares MSCI Japan Value ETF

Thursday, 25 April 2024

Ishares MSCI Japan Value ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	21.83	21.83	21.58	21.59	12,400
13/10/22	21.34	21.94	21.32	21.92	7,800
12/10/22	21.72	21.78	21.68	21.74	7,900
11/10/22	21.88	21.95	21.78	21.86	102,200
10/10/22	22.00	22.01	21.83	22.00	9,800
07/10/22	22.20	22.20	21.94	22.03	11,500
06/10/22	22.37	22.37	22.19	22.26	3,500
05/10/22	22.33	22.50	22.30	22.43	9,300
04/10/22	22.42	22.74	22.42	22.69	27,300
03/10/22	21.82	22.06	21.78	22.02	32,000
30/09/22	21.66	21.85	21.58	21.66	28,200
29/09/22	21.92	21.95	21.75	21.88	2,300
28/09/22	21.74	22.09	21.74	22.09	10,500
26/09/22	22.05	22.11	21.83	21.97	28,900
23/09/22	22.56	22.56	22.32	22.40	4,200
22/09/22	22.97	22.97	22.77	22.88	6,100
21/09/22	22.76	22.92	22.59	22.61	16,400
20/09/22	22.93	22.93	22.78	22.85	14,200
19/09/22	22.86	23.08	22.86	23.08	5,000
16/09/22	23.00	23.05	22.94	23.03	3,000
15/09/22	22.94	23.02	22.92	22.92	700
14/09/22	23.10	23.10	22.95	23.06	6,000
13/09/22	23.01	23.01	22.66	22.66	8,400
12/09/22	23.44	23.52	23.37	23.41	21,400
09/09/22	23.32	23.46	23.27	23.46	5,400
08/09/22	23.00	23.03	22.92	23.03	12,900
07/09/22	22.53	22.79	22.53	22.79	21,100
06/09/22	23.00	23.00	22.78	22.83	10,300
02/09/22	23.50	23.56	23.20	23.23	5,900
01/09/22	23.52	23.52	23.33	23.48	9,100
31/08/22	23.86	23.90	23.67	23.70	7,300
30/08/22	23.83	23.93	23.79	23.83	3,900
29/08/22	23.87	24.07	23.78	24.07	10,300
26/08/22	24.22	24.22	24.00	24.02	9,700
25/08/22	24.36	24.47	24.32	24.47	1,200
24/08/22	24.19	24.34	24.19	24.28	3,700
23/08/22	24.08	24.26	24.08	24.17	6,100
22/08/22	24.25	24.25	24.05	24.11	4,500
19/08/22	24.34	24.34	24.22	24.30	8,000
18/08/22	24.67	24.67	24.49	24.57	2,700
17/08/22	24.59	24.77	24.55	24.68	4,600
16/08/22	24.55	24.68	24.54	24.67	6,100
15/08/22	24.82	24.87	24.80	24.87	4,200

Global Indices

No news available...

Currencies