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 30, 2019 35.86 35.90 35.86 35.90 868 +0.06(+0.18%)
Apr 29, 2019 35.72 35.84 35.72 35.84 582 +0.15(+0.41%)
Apr 26, 2019 35.70 35.70 35.70 35.70 0 +0.15(+0.42%)
Apr 25, 2019 35.58 35.58 35.55 35.55 479 -0.05(-0.14%)
Apr 24, 2019 35.59 35.60 35.59 35.60 530 -0.34(-0.95%)
Apr 23, 2019 35.88 35.94 35.88 35.94 2,866 +0.13(+0.35%)
Apr 22, 2019 35.82 35.82 35.82 35.82 73 -0.13(-0.37%)
Apr 18, 2019 35.95 35.95 35.95 35.95 100 -0.09(-0.24%)
Apr 17, 2019 36.05 36.16 36.04 36.04 3,485 +0.09(+0.25%)
Apr 16, 2019 36.04 36.04 35.95 35.95 120 +0.15(+0.41%)
Apr 15, 2019 35.80 35.80 35.80 35.80 121 -0.18(-0.51%)
Apr 12, 2019 36.05 36.05 35.98 35.98 302 +0.33(+0.91%)
Apr 11, 2019 35.73 35.73 35.66 35.66 582 -0.27(-0.76%)
Apr 10, 2019 35.97 35.97 35.93 35.93 230 +0.10(+0.28%)
Apr 09, 2019 35.83 35.83 35.83 35.83 114 -0.02(-0.05%)
Apr 08, 2019 35.86 35.93 35.85 35.85 2,304 -0.14(-0.40%)
Apr 05, 2019 36.03 36.03 35.95 35.99 1,918 +0.09(+0.26%)
Apr 04, 2019 35.90 35.90 35.90 35.90 0 +0.05(+0.13%)
Apr 03, 2019 35.94 35.94 35.85 35.85 983 +0.18(+0.50%)
Apr 02, 2019 35.83 35.83 35.67 35.67 1,964 -0.10(-0.29%)
Apr 01, 2019 35.78 35.78 35.78 35.78 0 +0.23(+0.65%)
Mar 29, 2019 35.50 35.64 35.50 35.55 605 +0.33(+0.94%)
Mar 28, 2019 35.24 35.25 35.17 35.21 788 +0.15(+0.43%)
Mar 27, 2019 34.97 35.06 34.97 35.06 863 -0.20(-0.56%)
Mar 26, 2019 35.26 35.26 35.26 35.26 0 +0.06(+0.17%)
Mar 25, 2019 35.23 35.23 35.20 35.20 761 +0.06(+0.17%)
Mar 22, 2019 35.14 35.14 35.14 35.14 100 -0.52(-1.46%)
Mar 21, 2019 35.71 35.71 35.64 35.66 626 -0.03(-0.07%)
Mar 20, 2019 35.68 35.68 35.68 35.68 0 +0.03(+0.10%)
Mar 19, 2019 35.65 35.69 35.65 35.65 2,087 -0.05(-0.14%)
Mar 18, 2019 35.58 35.70 35.55 35.70 403 +0.27(+0.77%)
Mar 15, 2019 35.52 35.52 35.43 35.43 706 +0.34(+0.96%)
Mar 14, 2019 35.09 35.09 35.09 35.09 10 -0.14(-0.39%)
Mar 13, 2019 35.36 35.36 35.23 35.23 1,063 -0.02(-0.07%)
Mar 12, 2019 35.32 35.36 35.26 35.26 2,119 +0.09(+0.26%)
Mar 11, 2019 35.13 35.16 35.13 35.16 552 +0.43(+1.24%)
Mar 08, 2019 34.72 34.80 34.72 34.73 3,029 -0.20(-0.57%)
Mar 07, 2019 35.30 35.30 34.93 34.93 738 -0.37(-1.05%)
Mar 06, 2019 35.49 35.49 35.27 35.30 2,526 -0.15(-0.42%)
Mar 05, 2019 35.43 35.45 35.43 35.45 294 +0.20(+0.56%)
Mar 04, 2019 35.42 35.43 35.16 35.26 1,436 -0.07(-0.19%)
Mar 01, 2019 35.53 35.53 35.32 35.32 3,432 +0.06(+0.17%)
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%)
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.