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 (%)
Feb 28, 2017 29.28 29.28 29.26 29.27 536 -0.08(-0.29%)
Feb 27, 2017 29.35 29.35 29.34 29.35 2,527 -0.15(-0.51%)
Feb 23, 2017 29.51 29.51 29.51 0 +0.06(+0.19%)
Feb 22, 2017 29.34 29.45 29.34 29.45 3,603 +0.10(+0.35%)
Feb 21, 2017 29.32 29.34 29.23 29.34 6,011 +0.14(+0.48%)
Feb 17, 2017 29.20 29.20 29.20 0 -0.14(-0.48%)
Feb 16, 2017 29.37 29.37 29.34 29.34 337 -0.11(-0.38%)
Feb 15, 2017 29.34 29.46 29.33 29.46 8,755 +0.27(+0.92%)
Feb 13, 2017 29.19 34 +0.04(+0.15%)
Feb 09, 2017 29.15 137 +0.16(+0.54%)
Feb 08, 2017 28.98 28.99 28.97 28.99 9,720 +0.07(+0.24%)
Feb 06, 2017 28.92 28.92 28.92 0 +0.27(+0.95%)
Feb 02, 2017 28.65 32 +0.04(+0.13%)
Jan 27, 2017 28.61 28.61 28.61 0 -0.04(-0.13%)
Jan 26, 2017 28.71 28.71 28.65 28.65 734 -0.09(-0.30%)
Jan 25, 2017 28.70 28.73 28.69 28.73 922 +0.08(+0.30%)
Jan 24, 2017 28.65 28.65 28.65 28.65 236 +0.15(+0.54%)
Jan 23, 2017 28.41 28.55 28.41 28.49 974 +0.28(+1.00%)
Jan 19, 2017 28.21 1 -0.19(-0.66%)
Jan 17, 2017 28.40 2 +0.17(+0.60%)
Jan 12, 2017 28.23 28.23 28.23 0 -0.02(-0.07%)
Jan 11, 2017 27.95 28.25 27.95 28.25 19,598 +0.04(+0.13%)
Jan 10, 2017 28.22 28.22 28.20 28.21 3,018 +0.23(+0.83%)
Jan 09, 2017 27.98 27.99 27.91 27.98 4,482 +0.00(+0.02%)
Jan 06, 2017 27.95 27.99 27.93 27.98 1,863 -0.20(-0.70%)
Jan 05, 2017 28.13 28.24 28.12 28.17 2,665 +0.31(+1.12%)
Jan 04, 2017 27.82 27.87 27.79 27.86 2,055 +0.38(+1.37%)
Jan 03, 2017 27.59 27.59 27.37 27.49 8,863 +0.07(+0.27%)
Dec 30, 2016 27.41 27.41 27.41 0 -0.09(-0.34%)
Dec 29, 2016 27.28 27.50 27.28 27.50 4,681 +0.31(+1.13%)
Dec 28, 2016 27.09 27.24 27.09 27.20 1,865 +0.08(+0.30%)
Dec 27, 2016 27.00 27.15 26.99 27.12 3,388 +0.12(+0.45%)
Dec 23, 2016 26.99 26.99 26.99 0 -0.03(-0.10%)
Dec 22, 2016 26.79 27.02 26.70 27.02 13,606 -0.19(-0.69%)
Dec 21, 2016 27.14 27.32 27.09 27.21 12,408 -0.12(-0.44%)
Dec 20, 2016 27.36 27.46 27.25 27.33 63,004 -0.30(-1.07%)
Dec 16, 2016 27.63 57 -0.16(-0.57%)
Dec 15, 2016 27.80 27.82 27.78 27.79 3,589 +0.07(+0.23%)
Dec 14, 2016 28.00 28.14 27.72 27.72 7,261 -0.53(-1.89%)
Dec 13, 2016 28.13 28.26 28.13 28.26 1,484 +0.27(+0.98%)
Dec 12, 2016 28.11 28.11 27.98 27.98 506 -0.22(-0.80%)
Dec 09, 2016 28.21 28.21 28.21 28.21 388 -0.19(-0.66%)
Dec 08, 2016 28.40 28.40 28.40 28.40 881 +0.17(+0.61%)
Dec 07, 2016 28.14 28.23 28.14 28.23 3,209 +0.10(+0.36%)
Dec 06, 2016 28.11 28.12 28.11 28.12 2,483 +0.05(+0.16%)
Dec 05, 2016 28.07 28.08 28.07 28.08 2,996 -0.01(-0.04%)
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.