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 27, 2017 30.42 30.42 30.42 0 -0.09(-0.31%)
Apr 26, 2017 30.36 30.53 30.36 30.52 8,638 +0.07(+0.22%)
Apr 25, 2017 30.45 30.45 30.45 30.45 233 +0.20(+0.67%)
Apr 24, 2017 30.31 30.31 30.25 30.25 460 +0.48(+1.60%)
Apr 18, 2017 29.77 29.77 29.77 0 -0.15(-0.50%)
Apr 12, 2017 29.92 3 -0.06(-0.19%)
Apr 10, 2017 29.98 29.98 29.98 0 -0.08(-0.25%)
Apr 07, 2017 30.05 30.14 30.05 30.05 503 -0.13(-0.44%)
Apr 06, 2017 30.13 30.18 30.13 30.18 2,461 -0.10(-0.34%)
Apr 05, 2017 30.30 30.30 30.22 30.29 476 +0.23(+0.76%)
Apr 03, 2017 30.06 30.06 30.06 0 -0.04(-0.13%)
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%)
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%)
Dec 02, 2016 28.03 28.09 28.03 28.09 6,662 -0.17(-0.61%)
Nov 29, 2016 28.26 28.26 28.26 0 +0.11(+0.40%)
Nov 25, 2016 28.15 28.15 28.15 0 +0.23(+0.81%)
Nov 23, 2016 27.92 27.92 27.92 0 -0.16(-0.58%)
Nov 22, 2016 28.08 28.08 28.08 28.08 168 +0.02(+0.06%)
Nov 18, 2016 28.07 23 +0.12(+0.42%)
Nov 17, 2016 27.93 27.95 27.93 27.95 1,560 +0.25(+0.92%)
Nov 14, 2016 27.69 43 -0.30(-1.06%)
Nov 11, 2016 27.75 27.99 27.75 27.99 1,258 -0.42(-1.48%)
Nov 10, 2016 28.66 28.68 28.41 28.41 1,038 -0.46(-1.58%)
Nov 09, 2016 28.81 29.05 28.72 28.87 4,891 -0.59(-2.01%)
Nov 08, 2016 29.49 29.49 29.46 29.46 1,182 +0.25(+0.85%)
Nov 07, 2016 29.21 29.21 29.21 29.21 381 +0.37(+1.27%)
Nov 04, 2016 28.76 28.84 28.76 28.84 1,415 -0.02(-0.06%)
Nov 03, 2016 28.86 28.86 28.86 28.86 423 -0.12(-0.41%)
Nov 02, 2016 28.98 28.98 28.98 28.98 998 -0.09(-0.33%)
Nov 01, 2016 29.30 29.30 28.98 29.07 8,469 -0.15(-0.51%)
Oct 31, 2016 29.21 29.22 29.21 29.22 2,027 -0.08(-0.28%)
Oct 28, 2016 29.30 29.30 29.30 29.30 168 -0.08(-0.28%)
Oct 26, 2016 29.39 15 -0.30(-1.00%)
Oct 25, 2016 29.68 29.68 29.62 29.68 2,638 +0.09(+0.30%)
Oct 18, 2016 29.61 29.59 29.59 29.59 8,952 +0.39(+1.32%)
Oct 17, 2016 29.20 29.21 29.20 29.21 337 -0.09(-0.30%)
Oct 14, 2016 29.47 29.47 29.30 29.30 1,079 +0.25(+0.86%)
Oct 13, 2016 29.05 29.05 29.05 29.05 168 -0.41(-1.41%)
Oct 11, 2016 29.61 29.61 29.45 29.46 37 -0.57(-1.91%)
Oct 10, 2016 30.04 30.04 30.04 30.04 368 +0.04(+0.13%)
Oct 06, 2016 29.93 30.01 29.93 30.00 3 +0.22(+0.74%)
Oct 04, 2016 30.03 29.78 29.78 29.78 15,033 -0.20(-0.67%)
Oct 03, 2016 29.88 30.07 29.88 29.98 33,631 -0.01(-0.04%)
Sep 30, 2016 29.88 29.99 29.88 29.99 1,371 +0.00(+0.00%)
Sep 29, 2016 29.99 29.99 29.99 29.99 0 +0.00(+0.00%)
Sep 28, 2016 29.97 29.99 29.97 29.99 1,182 +0.08(+0.28%)
Sep 27, 2016 29.80 29.91 29.80 29.91 1,520 +0.21(+0.69%)
Sep 26, 2016 29.76 29.76 29.67 29.70 1,373 -0.56(-1.85%)
Sep 22, 2016 30.26 30.26 30.26 30.26 506 +0.42(+1.41%)
Sep 21, 2016 29.90 29.90 29.84 29.84 439 +0.11(+0.36%)
Sep 20, 2016 29.76 29.76 29.74 29.74 1,013 +0.11(+0.38%)
Sep 19, 2016 29.64 29.64 29.62 29.62 675 +0.23(+0.79%)
Sep 16, 2016 29.41 29.41 29.39 29.39 844 -0.13(-0.44%)
Sep 15, 2016 29.38 29.52 29.38 29.52 506 +0.27(+0.91%)
Sep 14, 2016 29.26 29.26 29.26 29.26 329 -0.26(-0.88%)
Sep 09, 2016 29.86 29.52 29.52 29.52 55,404 -0.78(-2.58%)
Sep 07, 2016 30.28 30.30 30.30 30.30 337 -0.09(-0.29%)
Sep 06, 2016 30.25 30.39 30.22 30.39 3,876 +0.52(+1.74%)
Sep 02, 2016 29.94 29.87 29.87 29.87 1,013 +0.34(+1.14%)
Sep 01, 2016 29.56 29.58 29.53 29.53 1,408 -0.19(-0.64%)
Aug 30, 2016 29.72 29.72 29.72 29.72 16 -0.01(-0.04%)
Aug 29, 2016 29.68 29.73 29.68 29.73 506 -0.21(-0.70%)
Aug 26, 2016 30.03 30.04 29.94 29.94 14,189 +0.21(+0.70%)
Aug 25, 2016 29.72 29.77 29.72 29.73 4,087 +0.02(+0.08%)
Aug 23, 2016 29.75 29.71 29.71 29.71 2,364 -0.37(-1.24%)
Aug 18, 2016 30.08 30.08 30.08 30.08 506 +0.24(+0.82%)
Aug 17, 2016 29.87 29.87 29.84 29.84 844 -0.19(-0.63%)
Aug 16, 2016 30.03 30.03 30.03 30.03 1,101 -0.11(-0.35%)
Aug 15, 2016 30.13 30.13 30.13 30.13 236 +0.22(+0.75%)
Aug 12, 2016 29.91 29.91 29.91 29.91 195 -0.27(-0.88%)
Aug 11, 2016 29.96 30.22 29.92 30.17 33,070 +0.36(+1.19%)
Aug 10, 2016 29.84 29.88 29.82 29.82 6,106 +0.18(+0.62%)
Aug 09, 2016 29.62 29.64 29.62 29.64 4,070 +0.19(+0.64%)
Aug 08, 2016 29.48 29.48 29.40 29.45 25,868 +0.12(+0.42%)
Aug 05, 2016 29.24 29.32 29.24 29.32 4,222 +0.23(+0.79%)
Aug 04, 2016 29.06 29.09 28.99 29.09 3,209 +0.09(+0.31%)
Aug 03, 2016 28.99 29.01 28.95 29.00 55,013 -0.02(-0.08%)
Aug 02, 2016 29.18 29.18 29.03 29.03 3,866 -0.18(-0.63%)
Aug 01, 2016 29.30 29.31 29.21 29.21 6,390 +0.07(+0.24%)
Jul 29, 2016 29.07 29.16 29.02 29.14 6,418 -0.06(-0.20%)
Jul 27, 2016 29.20 29.25 29.17 29.20 72 +0.08(+0.28%)
Jul 26, 2016 29.11 29.11 29.11 29.11 271 +0.04(+0.14%)
Jul 22, 2016 29.08 29.08 29.04 29.07 13 -0.04(-0.14%)
Jul 21, 2016 29.11 29.11 29.11 29.11 707 +0.04(+0.14%)
Jul 19, 2016 29.07 29.07 29.07 29.07 64 -0.17(-0.57%)
Jul 18, 2016 29.24 29.24 29.24 29.24 425 -0.02(-0.08%)
Jul 14, 2016 29.20 29.26 29.20 29.26 16 +0.30(+1.04%)
Jul 12, 2016 28.96 28.96 28.96 28.96 229 +0.22(+0.78%)
Jul 11, 2016 28.74 28.74 28.74 28.74 415 +0.37(+1.29%)
Jul 08, 2016 28.37 28.23 28.23 28.37 202 +0.14(+0.48%)
Jul 07, 2016 28.35 28.35 28.20 28.23 2,190 +0.23(+0.84%)
Jul 06, 2016 28.00 28.00 28.00 28.00 506 -0.64(-2.24%)
Jul 01, 2016 28.65 28.68 28.64 28.64 28 +0.50(+1.79%)
Jun 29, 2016 28.04 28.14 28.14 28.14 53,040 +0.64(+2.32%)
Jun 28, 2016 27.49 27.55 27.33 27.50 81,941 +0.33(+1.22%)
Jun 27, 2016 27.19 27.22 27.16 27.17 4,192 -0.52(-1.88%)
Jun 24, 2016 27.91 27.91 27.69 27.69 1,582 -0.48(-1.70%)
Jun 22, 2016 28.17 28.17 28.17 28.17 506 +0.17(+0.60%)
Jun 21, 2016 27.97 28.00 27.97 28.00 339 +0.53(+1.93%)
Jun 17, 2016 27.47 27.47 27.47 27.47 169 +0.15(+0.54%)
Jun 16, 2016 27.45 27.45 27.32 27.32 8,036 -0.39(-1.42%)
Jun 15, 2016 27.67 27.72 27.67 27.71 1,696 +0.26(+0.96%)
Jun 14, 2016 27.45 27.45 27.45 27.45 251 -0.06(-0.24%)
Jun 13, 2016 27.52 27.52 27.52 27.52 169 -0.41(-1.46%)
Jun 10, 2016 27.92 27.92 27.92 27.92 169 -0.32(-1.12%)
Jun 09, 2016 28.24 28.25 28.24 28.24 636 -0.24(-0.86%)
Jun 07, 2016 28.45 28.48 28.48 28.48 15,281 +0.15(+0.54%)
Jun 06, 2016 28.06 28.33 28.06 28.33 6,705 +0.36(+1.28%)
Jun 03, 2016 27.97 27.97 27.97 27.97 169 +0.29(+1.04%)
Jun 02, 2016 27.68 27.68 27.68 27.68 171 +0.08(+0.30%)
Jun 01, 2016 27.58 27.60 27.58 27.60 339 -0.01(-0.04%)
May 31, 2016 27.61 27.61 27.61 27.61 176 +0.00(+0.00%)
May 27, 2016 27.64 27.61 27.61 27.61 1,358 +0.05(+0.19%)
May 26, 2016 27.53 27.59 27.53 27.56 22,582 +0.46(+1.71%)
May 24, 2016 27.15 27.09 27.09 27.09 96,953 -0.04(-0.14%)
May 23, 2016 27.15 27.15 27.13 27.13 509 +0.04(+0.15%)
May 20, 2016 27.01 27.20 27.01 27.09 98,311 +0.24(+0.90%)
May 19, 2016 26.85 26.85 26.85 26.85 679 -0.21(-0.78%)
May 18, 2016 27.06 27.06 27.06 27.06 816 -0.09(-0.35%)
May 17, 2016 27.16 27.16 27.16 27.16 169 -0.02(-0.09%)
May 16, 2016 27.18 27.18 27.18 27.18 169 +0.12(+0.46%)
May 13, 2016 27.06 27.06 27.06 27.06 169 -0.12(-0.43%)
May 12, 2016 27.14 27.17 27.14 27.17 3,226 -0.12(-0.43%)
May 11, 2016 27.29 27.29 27.29 27.29 244 -0.04(-0.13%)
May 10, 2016 27.26 27.33 27.26 27.33 672 +0.21(+0.78%)
May 09, 2016 27.20 27.20 27.11 27.11 382 -0.09(-0.32%)
May 06, 2016 27.20 27.20 27.20 27.20 169 -0.26(-0.94%)
May 03, 2016 27.46 27.46 27.46 27.46 169 -0.43(-1.54%)
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.