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 (%)
Mar 29, 2017 30.10 30.10 30.10 0 -0.06(-0.19%)
Mar 28, 2017 30.16 30.16 30.16 30.16 122 +0.12(+0.41%)
Mar 27, 2017 29.91 30.03 29.91 30.03 3,733 +0.10(+0.35%)
Mar 24, 2017 29.94 29.94 29.93 29.93 5,721 -0.25(-0.81%)
Mar 22, 2017 30.18 30.18 30.18 0 -0.04(-0.12%)
Mar 21, 2017 30.35 30.35 30.21 30.21 297 +0.00(+0.00%)
Mar 20, 2017 30.04 30.23 30.04 30.21 9,032 +0.19(+0.63%)
Mar 17, 2017 29.91 30.03 29.91 30.02 2,154 +0.04(+0.13%)
Mar 16, 2017 29.93 29.99 29.92 29.99 4,267 +0.25(+0.83%)
Mar 15, 2017 29.71 29.74 29.71 29.74 953 +0.28(+0.94%)
Mar 13, 2017 29.46 39 +0.30(+1.02%)
Mar 10, 2017 29.17 29.17 29.17 29.17 425 +0.16(+0.55%)
Mar 09, 2017 29.07 29.08 29.01 29.01 3,128 -0.27(-0.92%)
Mar 08, 2017 29.28 29.28 29.28 29.28 529 +0.01(+0.02%)
Mar 07, 2017 29.33 29.33 29.23 29.27 1,338 +0.05(+0.16%)
Mar 06, 2017 29.16 29.22 29.16 29.22 352 +0.04(+0.13%)
Mar 02, 2017 29.18 29.18 29.18 0 -0.30(-1.02%)
Mar 01, 2017 29.49 29.49 29.49 29.49 174 +0.22(+0.74%)
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%)
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.