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 (%)
Oct 31, 2016 29.21 29.22 29.21 29.22 2,027 -0.08(-0.28%)
Oct 28, 2016 29.30 29.30 29.30 29.30 168 -0.08(-0.28%)
Oct 26, 2016 29.39 15 -0.30(-1.00%)
Oct 25, 2016 29.68 29.68 29.62 29.68 2,638 +0.09(+0.30%)
Oct 18, 2016 29.61 29.59 29.59 29.59 8,952 +0.39(+1.32%)
Oct 17, 2016 29.20 29.21 29.20 29.21 337 -0.09(-0.30%)
Oct 14, 2016 29.47 29.47 29.30 29.30 1,079 +0.25(+0.86%)
Oct 13, 2016 29.05 29.05 29.05 29.05 168 -0.41(-1.41%)
Oct 11, 2016 29.61 29.61 29.45 29.46 37 -0.57(-1.91%)
Oct 10, 2016 30.04 30.04 30.04 30.04 368 +0.04(+0.13%)
Oct 06, 2016 29.93 30.01 29.93 30.00 3 +0.22(+0.74%)
Oct 04, 2016 30.03 29.78 29.78 29.78 15,033 -0.20(-0.67%)
Oct 03, 2016 29.88 30.07 29.88 29.98 33,631 -0.01(-0.04%)
Sep 30, 2016 29.88 29.99 29.88 29.99 1,371 +0.00(+0.00%)
Sep 29, 2016 29.99 29.99 29.99 29.99 0 +0.00(+0.00%)
Sep 28, 2016 29.97 29.99 29.97 29.99 1,182 +0.08(+0.28%)
Sep 27, 2016 29.80 29.91 29.80 29.91 1,520 +0.21(+0.69%)
Sep 26, 2016 29.76 29.76 29.67 29.70 1,373 -0.56(-1.85%)
Sep 22, 2016 30.26 30.26 30.26 30.26 506 +0.42(+1.41%)
Sep 21, 2016 29.90 29.90 29.84 29.84 439 +0.11(+0.36%)
Sep 20, 2016 29.76 29.76 29.74 29.74 1,013 +0.11(+0.38%)
Sep 19, 2016 29.64 29.64 29.62 29.62 675 +0.23(+0.79%)
Sep 16, 2016 29.41 29.41 29.39 29.39 844 -0.13(-0.44%)
Sep 15, 2016 29.38 29.52 29.38 29.52 506 +0.27(+0.91%)
Sep 14, 2016 29.26 29.26 29.26 29.26 329 -0.26(-0.88%)
Sep 09, 2016 29.86 29.52 29.52 29.52 55,404 -0.78(-2.58%)
Sep 07, 2016 30.28 30.30 30.30 30.30 337 -0.09(-0.29%)
Sep 06, 2016 30.25 30.39 30.22 30.39 3,876 +0.52(+1.74%)
Sep 02, 2016 29.94 29.87 29.87 29.87 1,013 +0.34(+1.14%)
Sep 01, 2016 29.56 29.58 29.53 29.53 1,408 -0.19(-0.64%)
Aug 30, 2016 29.72 29.72 29.72 29.72 16 -0.01(-0.04%)
Aug 29, 2016 29.68 29.73 29.68 29.73 506 -0.21(-0.70%)
Aug 26, 2016 30.03 30.04 29.94 29.94 14,189 +0.21(+0.70%)
Aug 25, 2016 29.72 29.77 29.72 29.73 4,087 +0.02(+0.08%)
Aug 23, 2016 29.75 29.71 29.71 29.71 2,364 -0.37(-1.24%)
Aug 18, 2016 30.08 30.08 30.08 30.08 506 +0.24(+0.82%)
Aug 17, 2016 29.87 29.87 29.84 29.84 844 -0.19(-0.63%)
Aug 16, 2016 30.03 30.03 30.03 30.03 1,101 -0.11(-0.35%)
Aug 15, 2016 30.13 30.13 30.13 30.13 236 +0.22(+0.75%)
Aug 12, 2016 29.91 29.91 29.91 29.91 195 -0.27(-0.88%)
Aug 11, 2016 29.96 30.22 29.92 30.17 33,070 +0.36(+1.19%)
Aug 10, 2016 29.84 29.88 29.82 29.82 6,106 +0.18(+0.62%)
Aug 09, 2016 29.62 29.64 29.62 29.64 4,070 +0.19(+0.64%)
Aug 08, 2016 29.48 29.48 29.40 29.45 25,868 +0.12(+0.42%)
Aug 05, 2016 29.24 29.32 29.24 29.32 4,222 +0.23(+0.79%)
Aug 04, 2016 29.06 29.09 28.99 29.09 3,209 +0.09(+0.31%)
Aug 03, 2016 28.99 29.01 28.95 29.00 55,013 -0.02(-0.08%)
Aug 02, 2016 29.18 29.18 29.03 29.03 3,866 -0.18(-0.63%)
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.