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 28, 2019 36.04 36.04 36.04 36.04 100 -0.06(-0.17%)
Jun 27, 2019 36.21 36.21 36.10 36.10 246 +0.15(+0.41%)
Jun 26, 2019 35.97 35.97 35.95 35.95 165 +0.20(+0.57%)
Jun 25, 2019 35.74 35.74 35.74 35.74 141 -0.24(-0.66%)
Jun 24, 2019 36.02 36.02 35.98 35.98 943 +0.02(+0.05%)
Jun 21, 2019 35.80 36.14 35.80 35.96 900 -0.16(-0.43%)
Jun 20, 2019 36.12 36.12 36.12 36.12 230 +0.37(+1.04%)
Jun 19, 2019 35.87 35.87 35.75 35.75 255 +0.26(+0.72%)
Jun 18, 2019 35.47 35.62 35.42 35.49 1,146 +0.60(+1.71%)
Jun 17, 2019 35.00 35.00 34.90 34.90 933 +0.03(+0.08%)
Jun 14, 2019 34.87 35.03 34.87 34.87 1,615 -0.19(-0.55%)
Jun 13, 2019 35.00 35.23 35.00 35.06 1,407 +0.02(+0.07%)
Jun 12, 2019 35.03 35.03 35.03 35.03 92 -0.28(-0.79%)
Jun 11, 2019 35.45 35.45 35.31 35.31 654 +0.14(+0.39%)
Jun 10, 2019 35.30 35.36 35.18 35.18 1,815 +0.16(+0.46%)
Jun 07, 2019 34.96 35.18 34.96 35.01 605 +0.19(+0.55%)
Jun 06, 2019 34.82 34.82 34.82 34.82 41 +0.07(+0.19%)
Jun 05, 2019 34.88 34.88 34.76 34.76 108 -0.11(-0.32%)
Jun 04, 2019 34.96 34.96 34.87 34.87 4,837 +0.04(+0.12%)
Jun 03, 2019 34.96 34.96 34.83 34.83 393 +0.29(+0.84%)
May 31, 2019 34.55 34.55 34.54 34.54 100 +0.16(+0.47%)
May 30, 2019 34.38 34.38 34.38 34.38 222 +0.11(+0.31%)
May 29, 2019 34.33 34.38 34.04 34.27 12,042 +0.03(+0.10%)
May 28, 2019 34.26 34.27 34.22 34.24 2,188 -0.17(-0.49%)
May 24, 2019 34.25 34.40 34.25 34.40 302 +0.40(+1.19%)
May 23, 2019 34.18 34.18 34.00 34.00 555 -0.44(-1.29%)
May 22, 2019 34.45 34.45 34.45 34.45 51 -0.11(-0.32%)
May 21, 2019 34.53 34.56 34.53 34.56 359 +0.23(+0.67%)
May 20, 2019 34.33 34.33 34.33 34.33 105 -0.06(-0.17%)
May 17, 2019 34.62 34.65 34.31 34.39 2,423 -0.40(-1.15%)
May 16, 2019 35.06 35.06 34.78 34.78 1,819 -0.15(-0.43%)
May 15, 2019 34.73 34.96 34.73 34.93 355 +0.15(+0.43%)
May 14, 2019 34.72 34.93 34.72 34.79 426 +0.40(+1.17%)
May 13, 2019 34.45 34.66 34.38 34.38 1,672 -0.83(-2.34%)
May 10, 2019 35.23 35.41 34.88 35.21 2,322 -0.08(-0.23%)
May 09, 2019 35.06 35.29 34.65 35.29 994 -0.15(-0.41%)
May 08, 2019 35.54 35.66 35.43 35.43 718 -0.02(-0.05%)
May 07, 2019 35.60 35.60 35.43 35.45 33,133 -0.39(-1.08%)
May 06, 2019 35.60 35.84 35.60 35.84 4,144 -0.50(-1.37%)
May 03, 2019 36.23 36.34 36.22 36.34 201 +0.33(+0.92%)
May 02, 2019 36.15 36.15 36.01 36.01 805 +0.02(+0.06%)
May 01, 2019 35.95 36.22 35.86 35.99 107,496 +0.08(+0.23%)
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%)
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.