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 (%)
Apr 28, 2015 33.04 33.04 33.04 33.04 17 +0.03(+0.09%)
Apr 27, 2015 33.03 33.03 33.01 33.01 1,100 +0.16(+0.48%)
Apr 24, 2015 32.94 32.94 32.84 32.85 2,591 +0.76(+2.38%)
Apr 20, 2015 32.09 32.09 32.09 32.09 81 -0.02(-0.05%)
Apr 14, 2015 31.97 32.10 32.10 32.10 4,141 +0.09(+0.27%)
Apr 13, 2015 32.02 32.02 32.02 32.02 213 -0.17(-0.53%)
Apr 10, 2015 32.16 32.19 32.16 32.19 690 -0.17(-0.51%)
Apr 09, 2015 32.30 32.35 32.30 32.35 759 +0.86(+2.74%)
Apr 07, 2015 31.56 31.56 31.49 31.49 1 -0.08(-0.24%)
Apr 06, 2015 31.58 31.58 31.57 31.57 1,204 +0.27(+0.87%)
Apr 02, 2015 31.29 31.29 31.29 31.29 517 +0.40(+1.29%)
Mar 31, 2015 30.89 30.89 30.89 30.89 75 -0.08(-0.24%)
Mar 30, 2015 30.82 30.97 30.82 30.97 2,795 +0.52(+1.70%)
Mar 26, 2015 30.45 30.45 30.45 30.45 517 -0.02(-0.08%)
Mar 25, 2015 30.64 30.64 30.48 30.48 790 -0.10(-0.34%)
Mar 24, 2015 30.58 30.58 30.58 30.58 172 +0.22(+0.73%)
Mar 20, 2015 30.36 30.36 30.36 30.36 517 +0.10(+0.32%)
Mar 19, 2015 30.23 30.26 30.23 30.26 2,754 +0.32(+1.06%)
Mar 18, 2015 29.94 29.94 29.94 29.94 616 +0.10(+0.33%)
Mar 12, 2015 29.84 29.84 29.84 29.84 1,725 -0.06(-0.19%)
Mar 06, 2015 29.90 29.90 29.90 29.90 517 -0.31(-1.04%)
Mar 05, 2015 30.22 30.22 30.21 30.21 586 -0.03(-0.12%)
Mar 03, 2015 30.25 30.25 30.25 30.25 345 +0.02(+0.06%)
Mar 02, 2015 30.25 30.26 30.23 30.23 2,377 -0.08(-0.27%)
Feb 26, 2015 30.45 30.45 30.31 30.31 103 +0.19(+0.63%)
Feb 19, 2015 30.08 30.12 30.08 30.12 34 -0.03(-0.09%)
Feb 17, 2015 30.14 30.15 30.14 30.15 34 -0.17(-0.57%)
Feb 13, 2015 30.32 30.32 30.32 30.32 345 +0.19(+0.63%)
Feb 12, 2015 30.13 30.13 30.13 30.13 1,882 +0.28(+0.95%)
Feb 11, 2015 30.03 30.03 29.85 29.85 942 -0.16(-0.54%)
Feb 06, 2015 30.01 30.01 30.01 30.01 1,725 -0.19(-0.63%)
Feb 05, 2015 30.20 30.20 30.20 30.20 253 -0.17(-0.55%)
Feb 04, 2015 30.35 30.39 30.35 30.37 2,923 +0.26(+0.85%)
Feb 03, 2015 30.12 30.12 30.12 30.12 1,035 +0.26(+0.87%)
Feb 02, 2015 29.93 29.93 29.86 29.86 2,243 +0.19(+0.65%)
Jan 30, 2015 29.73 29.73 29.66 29.66 1,725 -0.46(-1.53%)
Jan 29, 2015 30.08 30.12 30.08 30.12 2,329 +0.22(+0.74%)
Jan 28, 2015 30.06 30.09 29.90 29.90 1,760 -0.27(-0.90%)
Jan 22, 2015 29.83 30.17 30.17 30.17 9,491 +0.42(+1.42%)
Jan 21, 2015 29.73 29.82 29.73 29.75 4,141 +0.34(+1.16%)
Jan 20, 2015 29.42 29.42 29.41 29.41 1,787 +0.07(+0.24%)
Jan 16, 2015 29.34 29.34 29.34 29.34 862 -0.08(-0.28%)
Jan 15, 2015 29.46 29.46 29.42 29.42 1,730 +0.17(+0.57%)
Jan 14, 2015 29.18 29.25 29.18 29.25 945 -0.26(-0.88%)
Jan 13, 2015 29.55 29.55 29.51 29.51 1,587 +0.27(+0.91%)
Jan 09, 2015 29.17 29.25 29.25 29.25 2,415 -0.02(-0.06%)
Jan 08, 2015 29.19 29.26 29.19 29.26 1,475 +0.50(+1.75%)
Jan 07, 2015 28.74 28.76 28.74 28.76 690 +0.19(+0.65%)
Jan 06, 2015 28.57 28.57 28.57 28.57 802 -0.01(-0.04%)
Jan 05, 2015 28.63 28.66 28.59 28.59 2,574 -0.23(-0.78%)
Jan 02, 2015 28.98 28.99 28.77 28.81 6,384 -0.20(-0.68%)
Dec 30, 2014 29.01 29.01 29.01 29.01 345 -0.10(-0.33%)
Dec 29, 2014 29.12 29.12 29.11 29.11 1,711 -0.09(-0.31%)
Dec 26, 2014 29.22 29.22 29.19 29.19 1,447 +0.52(+1.80%)
Dec 18, 2014 28.68 28.68 28.68 28.68 345 -0.12(-0.40%)
Dec 17, 2014 28.55 28.80 28.55 28.80 2,243 -0.50(-1.70%)
Dec 16, 2014 29.32 29.32 29.29 29.29 1,553 +0.25(+0.88%)
Dec 15, 2014 29.20 29.23 29.03 29.04 2,070 -0.24(-0.83%)
Dec 12, 2014 29.28 29.28 29.28 29.28 733 -0.30(-1.00%)
Dec 11, 2014 29.57 29.58 29.55 29.58 517 +0.12(+0.41%)
Dec 09, 2014 29.46 29.46 29.46 29.46 690 -0.53(-1.78%)
Dec 04, 2014 29.99 29.99 29.99 29.99 117 -0.32(-1.07%)
Nov 25, 2014 30.39 30.31 30.31 30.31 1,898 +0.12(+0.38%)
Nov 24, 2014 30.20 30.20 30.20 30.20 733 -0.28(-0.93%)
Nov 21, 2014 30.44 30.48 30.41 30.48 3,106 +0.35(+1.15%)
Nov 17, 2014 30.08 30.13 30.13 30.13 862 -0.02(-0.06%)
Nov 13, 2014 30.15 30.15 30.15 30.15 1 +0.02(+0.08%)
Nov 05, 2014 30.04 30.13 30.13 30.13 15,013 +0.09(+0.31%)
Oct 29, 2014 30.05 30.05 30.04 30.04 34 -0.06(-0.19%)
Oct 28, 2014 30.09 30.09 30.09 30.09 172 +0.38(+1.27%)
Oct 27, 2014 29.72 29.72 29.72 29.72 690 -0.18(-0.60%)
Oct 21, 2014 29.90 29.90 29.90 29.90 545 +0.37(+1.26%)
Oct 17, 2014 29.53 29.53 29.53 29.53 86 +0.18(+0.61%)
Oct 15, 2014 29.35 29.35 29.35 29.35 862 -0.15(-0.51%)
Oct 14, 2014 29.46 29.52 29.46 29.50 7,420 +0.23(+0.79%)
Oct 10, 2014 29.27 29.26 29.26 29.26 3,451 -0.47(-1.58%)
Oct 07, 2014 29.73 29.73 29.73 29.73 6 +0.34(+1.16%)
Oct 02, 2014 29.37 29.39 29.39 29.39 11,561 -0.32(-1.09%)
Sep 30, 2014 29.66 29.72 29.72 29.72 1,035 +0.07(+0.23%)
Sep 29, 2014 29.65 29.65 29.65 29.65 862 -0.33(-1.10%)
Sep 25, 2014 30.27 29.98 29.98 29.98 1,035 -0.06(-0.21%)
Sep 22, 2014 30.14 30.04 30.04 30.04 21,397 -0.35(-1.14%)
Sep 19, 2014 30.50 30.50 30.39 30.39 5,185 -0.24(-0.79%)
Sep 17, 2014 30.63 30.63 30.63 30.63 0 +0.00(+0.00%)
Sep 16, 2014 30.30 30.93 30.27 30.63 94,737 -0.01(-0.04%)
Sep 12, 2014 30.64 30.64 30.64 30.64 0 +0.00(+0.00%)
Sep 11, 2014 30.64 30.64 30.64 30.64 880 -0.13(-0.43%)
Sep 10, 2014 30.63 30.78 30.52 30.78 8,628 +0.02(+0.08%)
Sep 09, 2014 30.88 30.88 30.68 30.75 8,985 -0.23(-0.73%)
Sep 08, 2014 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Sep 05, 2014 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Sep 04, 2014 31.10 31.11 30.97 30.98 6,298 -0.14(-0.45%)
Sep 03, 2014 31.12 31.12 31.12 31.12 864 +0.32(+1.05%)
Sep 02, 2014 30.80 30.80 30.79 30.79 2,683 -0.05(-0.17%)
Aug 29, 2014 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Aug 28, 2014 30.87 30.87 30.85 30.85 3,451 -0.17(-0.56%)
Aug 27, 2014 31.02 31.02 31.02 31.02 6 +0.00(+0.00%)
Aug 26, 2014 31.02 31.05 30.99 31.02 46,500 +0.06(+0.19%)
Aug 25, 2014 30.96 30.96 30.96 30.96 864 +0.08(+0.26%)
Aug 22, 2014 30.88 30.88 30.88 30.88 862 +0.08(+0.24%)
Aug 21, 2014 30.83 30.83 30.81 30.81 1,725 -0.13(-0.43%)
Aug 20, 2014 30.99 30.99 30.94 30.94 8,628 +0.06(+0.19%)
Aug 19, 2014 30.85 30.88 30.85 30.88 1,294 +0.30(+0.99%)
Aug 18, 2014 30.59 30.61 30.58 30.58 4,486 +0.07(+0.23%)
Aug 15, 2014 30.51 30.51 30.51 30.51 305 +0.03(+0.09%)
Aug 14, 2014 30.49 30.41 30.41 30.48 1,822 +0.08(+0.25%)
Aug 13, 2014 30.41 30.14 30.14 30.41 862 +0.27(+0.88%)
Aug 12, 2014 30.09 30.15 30.28 30.14 2,588 -0.14(-0.48%)
Aug 11, 2014 30.15 30.28 30.15 30.28 9,361 +0.13(+0.42%)
Aug 08, 2014 29.99 30.09 29.95 30.16 21,829 +0.23(+0.76%)
Aug 07, 2014 29.93 29.93 29.93 29.93 3,451 +0.02(+0.06%)
Aug 05, 2014 29.98 29.91 29.91 29.91 3,451 -0.33(-1.09%)
Aug 04, 2014 30.24 30.25 30.15 30.24 5,522 +0.22(+0.73%)
Aug 01, 2014 30.02 30.02 30.02 30.02 1,725 +0.19(+0.62%)
Jul 31, 2014 30.04 30.04 29.83 29.84 2,588 -0.40(-1.32%)
Jul 30, 2014 30.24 30.24 30.24 30.24 2,588 -0.03(-0.09%)
Jul 29, 2014 30.41 30.41 30.26 30.26 4,357 +0.09(+0.30%)
Jul 28, 2014 30.16 30.17 30.16 30.17 2,933 +0.05(+0.17%)
Jul 25, 2014 30.09 30.12 30.09 30.12 1,998 +0.20(+0.68%)
Jul 23, 2014 29.92 29.92 29.92 29.92 43 +0.00(+0.00%)
Jul 22, 2014 29.92 29.92 29.92 29.92 86 +0.00(+0.00%)
Jul 21, 2014 29.92 29.92 29.92 29.92 43 +0.00(+0.00%)
Jul 18, 2014 29.92 29.92 29.92 29.92 517 +0.10(+0.33%)
Jul 15, 2014 29.82 29.82 29.82 29.82 0 +0.00(+0.00%)
Jul 11, 2014 29.82 29.82 29.82 29.82 6,212 +0.17(+0.57%)
Jul 10, 2014 29.66 29.66 29.65 29.65 5,176 -0.31(-1.04%)
Jul 09, 2014 29.97 29.97 29.97 29.97 4,314 +0.16(+0.54%)
Jul 08, 2014 29.80 29.80 29.80 29.80 410 +0.00(+0.00%)
Jul 02, 2014 29.80 29.80 29.80 29.80 2,588 +0.10(+0.35%)
Jul 01, 2014 29.70 29.70 29.70 29.70 862 +0.17(+0.57%)
Jun 30, 2014 29.53 29.53 29.53 29.53 215 +0.13(+0.45%)
Jun 27, 2014 29.40 29.40 29.40 29.40 3,451 +0.03(+0.12%)
Jun 26, 2014 29.40 29.40 29.36 29.36 6,057 +0.21(+0.74%)
Jun 25, 2014 29.17 29.17 29.15 29.15 5,176 +0.08(+0.28%)
Jun 24, 2014 29.30 29.30 29.07 29.07 3,451 -0.06(-0.22%)
Jun 23, 2014 29.10 29.13 29.10 29.13 3,235 -0.09(-0.30%)
Jun 20, 2014 29.22 29.22 29.22 29.22 1,725 -0.13(-0.43%)
Jun 19, 2014 29.35 29.35 29.35 29.35 552 -0.06(-0.22%)
Jun 18, 2014 29.13 29.41 29.13 29.41 2,069 +0.25(+0.85%)
Jun 17, 2014 29.18 29.18 29.16 29.16 3,451 -0.06(-0.20%)
Jun 16, 2014 29.23 29.23 29.22 29.22 3,451 -0.01(-0.04%)
Jun 13, 2014 29.23 29.23 29.23 29.23 1,725 -0.13(-0.43%)
Jun 12, 2014 29.37 29.37 29.36 29.36 3,615 +0.02(+0.06%)
Jun 11, 2014 29.34 29.34 29.34 29.34 258 -0.15(-0.51%)
Jun 10, 2014 29.47 29.49 29.47 29.49 3,451 +0.03(+0.12%)
Jun 06, 2014 29.46 29.46 29.46 29.46 3,451 +0.07(+0.24%)
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.