Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Ex Japan Min Vol Ishares Edge MSCI ETF (NY: AXJV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.42 37.42 37.22 37.28 545 +0.08(+0.20%)
Jan 30, 2018 37.29 37.29 37.07 37.20 3,858 -0.38(-1.02%)
Jan 29, 2018 37.66 37.66 37.58 37.58 482 -0.30(-0.80%)
Jan 26, 2018 37.89 37.89 37.85 37.89 1,148 +0.26(+0.70%)
Jan 25, 2018 37.75 37.75 37.60 37.63 1,063 +0.03(+0.07%)
Jan 24, 2018 37.61 37.63 37.60 37.60 1,566 +0.35(+0.95%)
Jan 22, 2018 37.25 37.25 37.25 25 +0.00(+0.00%)
Jan 19, 2018 37.23 37.25 37.16 37.25 1,962 +0.25(+0.68%)
Jan 18, 2018 37.04 37.05 36.99 36.99 3,074 -0.13(-0.34%)
Jan 17, 2018 37.14 37.14 37.12 37.12 870 +0.40(+1.09%)
Jan 16, 2018 36.89 36.89 36.71 36.72 3,280 -0.05(-0.14%)
Jan 12, 2018 36.77 36.77 36.77 0 +0.21(+0.58%)
Jan 11, 2018 36.58 36.58 36.56 36.56 399 +0.19(+0.52%)
Jan 10, 2018 36.33 36.37 36.33 36.37 3,867 -0.01(-0.03%)
Jan 09, 2018 36.38 36.38 36.38 36.38 188 +0.00(+0.00%)
Jan 08, 2018 36.38 36.38 36.38 36.38 461 +0.04(+0.10%)
Jan 05, 2018 36.23 36.34 36.23 36.34 1,562 +0.20(+0.55%)
Jan 04, 2018 36.12 36.15 36.12 36.15 497 +0.10(+0.27%)
Jan 03, 2018 36.05 36.05 36.05 36.05 635 +0.25(+0.70%)
Jan 02, 2018 35.77 35.80 35.74 35.80 1,674 +0.43(+1.22%)
Dec 29, 2017 35.36 35.36 35.36 0 +0.19(+0.54%)
Dec 28, 2017 35.28 35.30 35.17 35.17 2,390 +0.19(+0.56%)
Dec 27, 2017 35.06 35.08 34.98 34.98 2,210 -0.07(-0.19%)
Dec 26, 2017 34.94 35.05 34.94 35.05 405 +0.08(+0.22%)
Dec 22, 2017 35.03 35.04 34.93 34.97 3,433 +0.13(+0.37%)
Dec 21, 2017 34.94 34.96 34.83 34.84 17,711 +0.03(+0.08%)
Dec 20, 2017 34.82 34.82 34.73 34.81 2,157 +0.15(+0.44%)
Dec 19, 2017 34.68 34.70 34.66 34.66 661 -0.14(-0.40%)
Dec 18, 2017 34.72 34.88 34.72 34.80 1,762 +0.10(+0.27%)
Dec 15, 2017 34.64 34.71 34.64 34.71 1,649 -0.20(-0.58%)
Dec 13, 2017 34.91 34.91 34.91 35 +0.31(+0.89%)
Dec 11, 2017 34.60 34.60 34.60 26 +0.27(+0.78%)
Dec 08, 2017 34.37 34.39 34.33 34.33 2,131 +0.13(+0.39%)
Dec 07, 2017 33.98 34.20 33.91 34.20 2,767 -0.13(-0.39%)
Dec 05, 2017 34.34 34.34 34.34 56 +0.02(+0.06%)
Dec 04, 2017 34.39 34.39 34.32 34.32 8,054 +0.06(+0.18%)
Dec 01, 2017 34.36 34.36 34.06 34.25 65,127 -0.19(-0.54%)
Nov 30, 2017 34.48 34.48 34.44 34.44 2,412 -0.12(-0.36%)
Nov 29, 2017 34.80 34.83 34.53 34.56 1,763 -0.31(-0.88%)
Nov 28, 2017 34.87 34.87 34.87 34.87 742 +0.19(+0.55%)
Nov 27, 2017 34.75 34.75 34.68 34.68 1,011 -0.29(-0.82%)
Nov 21, 2017 34.96 34.96 34.96 50 +0.27(+0.77%)
Nov 20, 2017 34.73 34.73 34.63 34.70 3,586 +0.06(+0.16%)
Nov 17, 2017 34.65 34.65 34.64 34.64 3,188 +0.51(+1.50%)
Nov 15, 2017 34.13 34.13 34.13 9 -0.10(-0.28%)
Nov 14, 2017 34.26 34.29 34.22 34.22 3,360 -0.14(-0.41%)
Nov 13, 2017 34.36 34.36 34.36 34.36 480 -0.02(-0.06%)
Nov 10, 2017 34.38 34.38 34.38 34.38 145 +0.17(+0.50%)
Nov 09, 2017 34.34 34.34 34.21 34.21 925 -0.22(-0.64%)
Nov 08, 2017 34.45 34.45 34.43 34.43 4,065 +0.02(+0.06%)
Nov 06, 2017 34.41 34.41 34.41 175 +0.32(+0.93%)
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.