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 (%)
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%)
Nov 02, 2017 34.09 34.09 34.09 21 +0.03(+0.10%)
Oct 31, 2017 34.06 34.06 34.06 199 +0.32(+0.96%)
Oct 30, 2017 33.83 33.90 33.73 33.74 5,192 -0.13(-0.39%)
Oct 27, 2017 33.93 33.94 33.87 33.87 18,261 +0.10(+0.28%)
Oct 26, 2017 33.78 33.78 33.78 33.78 215 +0.09(+0.28%)
Oct 25, 2017 33.82 33.82 33.65 33.68 1,167 -0.22(-0.64%)
Oct 24, 2017 33.90 33.90 33.90 33.90 164 +0.04(+0.11%)
Oct 23, 2017 34.04 34.04 33.86 33.86 4,357 -0.15(-0.45%)
Oct 20, 2017 34.01 34.01 34.01 34.01 1,223 -0.10(-0.30%)
Oct 17, 2017 34.12 34.12 34.12 0 -0.05(-0.14%)
Oct 16, 2017 34.17 34.17 34.17 34.17 310 -0.00(-0.01%)
Oct 13, 2017 34.19 34.19 34.17 34.17 469 +0.23(+0.68%)
Oct 12, 2017 33.94 33.94 33.94 33.94 341 +0.10(+0.31%)
Oct 11, 2017 33.83 33.83 33.77 33.83 702 -0.04(-0.11%)
Oct 10, 2017 33.87 33.87 33.87 33.87 326 +0.29(+0.88%)
Oct 05, 2017 33.58 33.58 33.58 85 +0.16(+0.49%)
Oct 04, 2017 33.42 33.44 33.41 33.41 1,361 -0.12(-0.35%)
Oct 03, 2017 33.49 33.53 33.49 33.53 1,063 +0.17(+0.52%)
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.