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 (%)
Jun 30, 2015 30.79 30.79 30.58 30.58 72 -0.43(-1.38%)
Jun 26, 2015 31.00 31.10 31.00 31.01 70 -0.45(-1.44%)
Jun 24, 2015 31.57 31.57 31.45 31.46 8 -0.10(-0.33%)
Jun 23, 2015 31.52 31.57 31.52 31.57 9,356 +0.13(+0.41%)
Jun 22, 2015 31.44 31.44 31.44 31.44 207 +0.20(+0.65%)
Jun 19, 2015 31.20 31.23 31.20 31.23 12,307 +0.01(+0.02%)
Jun 18, 2015 31.23 31.23 31.23 31.23 317 +0.27(+0.88%)
Jun 17, 2015 30.96 30.96 30.96 30.96 172 +0.17(+0.56%)
Jun 16, 2015 30.78 30.78 30.78 30.78 1,239 -0.32(-1.02%)
Jun 11, 2015 31.12 31.10 31.10 31.10 2,761 -0.19(-0.61%)
Jun 05, 2015 31.29 31.29 31.29 31.29 517 -0.21(-0.66%)
Jun 04, 2015 31.65 31.65 31.50 31.50 521 -0.20(-0.64%)
Jun 03, 2015 31.75 31.75 31.70 31.70 676 -0.16(-0.51%)
Jun 01, 2015 31.96 31.96 31.87 31.87 134 -0.09(-0.27%)
May 29, 2015 31.95 31.95 31.95 31.95 1,554 -0.10(-0.31%)
May 28, 2015 32.10 32.10 32.02 32.05 1,363 -0.68(-2.09%)
May 22, 2015 32.76 32.74 32.74 32.74 862 +0.21(+0.64%)
May 21, 2015 32.53 32.53 32.53 32.53 376 -0.04(-0.12%)
May 20, 2015 32.53 32.57 32.53 32.57 32,474 -0.27(-0.82%)
May 19, 2015 32.64 32.84 32.64 32.84 35,719 +0.19(+0.57%)
May 18, 2015 32.70 32.70 32.60 32.65 2,417 -0.06(-0.19%)
May 15, 2015 32.44 32.71 32.37 32.71 30,716 +0.52(+1.62%)
May 13, 2015 32.21 32.21 32.14 32.19 1 +0.31(+0.98%)
May 12, 2015 31.88 31.88 31.88 31.88 243 -0.23(-0.70%)
May 11, 2015 32.22 32.22 32.10 32.10 1,832 -0.15(-0.47%)
May 08, 2015 32.25 32.25 32.25 32.25 4,314 +0.33(+1.03%)
May 07, 2015 31.94 31.94 31.92 31.92 2,419 -0.47(-1.45%)
May 05, 2015 32.51 32.51 32.39 32.39 122 -0.24(-0.73%)
May 04, 2015 32.63 32.63 32.63 32.63 2,108 -0.41(-1.23%)
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%)
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.