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, 2019 35.35 35.38 35.26 35.26 2,393 -0.20(-0.56%)
Feb 27, 2019 35.46 35.46 35.46 35.46 161 -0.20(-0.56%)
Feb 26, 2019 35.42 35.77 35.42 35.66 3,370 -0.03(-0.08%)
Feb 25, 2019 35.78 35.78 35.69 35.69 5,895 +0.20(+0.57%)
Feb 22, 2019 35.52 35.54 35.49 35.49 706 +0.20(+0.56%)
Feb 21, 2019 35.24 35.29 35.24 35.29 3,119 +0.05(+0.14%)
Feb 20, 2019 35.26 35.43 35.24 35.24 1,841 +0.21(+0.59%)
Feb 19, 2019 34.89 35.03 34.89 35.03 650 +0.16(+0.46%)
Feb 15, 2019 34.93 34.95 34.87 34.87 2,221 -0.11(-0.32%)
Feb 14, 2019 34.98 34.98 34.98 34.98 0 +0.09(+0.26%)
Feb 13, 2019 34.95 35.01 34.89 34.89 8,593 +0.01(+0.03%)
Feb 12, 2019 34.80 34.88 34.80 34.88 403 +0.13(+0.37%)
Feb 11, 2019 34.70 34.76 34.70 34.76 107 +0.01(+0.04%)
Feb 08, 2019 34.68 34.74 34.68 34.74 302 -0.05(-0.14%)
Feb 07, 2019 34.79 34.79 34.79 34.79 58 -0.28(-0.79%)
Feb 06, 2019 35.26 35.26 35.07 35.07 699 -0.15(-0.42%)
Feb 05, 2019 35.23 35.23 35.22 35.22 448 +0.28(+0.81%)
Feb 04, 2019 34.96 34.96 34.94 34.94 726 +0.07(+0.21%)
Feb 01, 2019 34.86 34.86 34.86 34.86 100 -0.09(-0.26%)
Jan 31, 2019 34.91 34.95 34.86 34.95 106,134 +0.08(+0.23%)
Jan 30, 2019 34.57 34.91 34.40 34.87 1,632 +0.41(+1.18%)
Jan 29, 2019 34.54 34.55 34.47 34.47 591 +0.17(+0.49%)
Jan 28, 2019 34.31 34.42 34.30 34.30 9,631 -0.38(-1.09%)
Jan 25, 2019 34.68 34.68 34.62 34.67 1,211 +0.42(+1.21%)
Jan 24, 2019 34.31 34.31 34.26 34.26 2,335 +0.13(+0.38%)
Jan 23, 2019 34.16 34.16 34.13 34.13 194 +0.30(+0.89%)
Jan 22, 2019 33.85 33.97 33.83 33.83 1,559 -0.42(-1.23%)
Jan 18, 2019 34.23 34.28 34.23 34.25 302 +0.38(+1.11%)
Jan 17, 2019 33.80 34.21 33.80 33.87 4,498 -0.19(-0.56%)
Jan 16, 2019 34.06 34.06 34.06 34.06 0 +0.34(+1.01%)
Jan 15, 2019 33.74 33.82 33.69 33.72 2,044 +0.10(+0.29%)
Jan 14, 2019 33.63 33.63 33.62 33.62 310 -0.18(-0.53%)
Jan 11, 2019 33.79 33.80 33.79 33.80 706 +0.01(+0.04%)
Jan 10, 2019 33.77 33.79 33.77 33.79 297 +0.10(+0.28%)
Jan 09, 2019 33.61 33.71 33.52 33.69 1,112 +0.31(+0.94%)
Jan 08, 2019 33.38 33.38 33.38 33.38 161 -0.02(-0.06%)
Jan 07, 2019 33.24 33.41 33.24 33.40 3,358 +0.13(+0.39%)
Jan 04, 2019 33.27 33.27 33.27 33.27 100 +0.82(+2.52%)
Jan 03, 2019 32.51 32.57 32.45 32.45 1,134 -0.42(-1.27%)
Jan 02, 2019 32.87 32.87 32.87 32.87 261 -0.12(-0.38%)
Dec 31, 2018 33.23 33.23 32.99 32.99 5,048 -0.10(-0.30%)
Dec 28, 2018 33.10 33.10 33.09 33.09 201 +0.25(+0.75%)
Dec 27, 2018 32.84 32.84 32.84 32.84 83 -0.05(-0.14%)
Dec 26, 2018 32.77 32.99 32.77 32.89 1,686 +0.26(+0.81%)
Dec 24, 2018 32.81 32.82 32.63 32.63 302 -0.03(-0.08%)
Dec 21, 2018 32.79 32.81 32.65 32.65 1,211 -0.33(-0.99%)
Dec 20, 2018 32.78 33.01 32.78 32.98 2,361 +0.35(+1.06%)
Dec 19, 2018 33.12 33.36 32.63 32.63 1,080 -0.48(-1.45%)
Dec 18, 2018 33.14 33.14 33.11 33.11 219 +0.18(+0.54%)
Dec 17, 2018 33.28 33.28 32.94 32.94 687 -0.32(-0.96%)
Dec 14, 2018 33.27 33.35 33.26 33.26 508 -0.35(-1.03%)
Dec 13, 2018 33.49 33.60 33.49 33.60 204 +0.13(+0.37%)
Dec 12, 2018 33.63 33.63 33.48 33.48 289 +0.34(+1.03%)
Dec 11, 2018 33.14 33.14 33.14 33.14 0 +0.17(+0.52%)
Dec 10, 2018 32.96 32.96 32.96 32.96 0 -0.08(-0.23%)
Dec 07, 2018 33.58 33.63 33.04 33.04 1,424 -0.13(-0.39%)
Dec 06, 2018 33.11 33.41 33.11 33.17 394 -0.85(-2.51%)
Dec 04, 2018 34.02 34.02 34.02 34.02 203 +0.46(+1.38%)
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.