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 (%)
Jul 28, 2017 32.57 17 -0.15(-0.47%)
Jul 27, 2017 32.74 32.78 32.72 32.72 1,620 +0.03(+0.09%)
Jul 25, 2017 32.69 68 +0.21(+0.64%)
Jul 21, 2017 32.48 52 +0.15(+0.47%)
Jul 20, 2017 32.33 32.33 32.33 32.33 229 -0.09(-0.26%)
Jul 19, 2017 32.38 32.42 32.38 32.42 3,710 +0.09(+0.29%)
Jul 18, 2017 32.25 32.32 32.24 32.32 31,961 -0.03(-0.08%)
Jul 14, 2017 32.35 4 +0.31(+0.98%)
Jul 13, 2017 32.04 32.04 32.04 32.04 112 +0.01(+0.03%)
Jul 12, 2017 31.89 32.03 31.89 32.03 4,418 +0.62(+1.97%)
Jul 10, 2017 31.41 79 -0.03(-0.09%)
Jul 07, 2017 31.44 31.44 31.44 31.44 571 +0.15(+0.49%)
Jul 06, 2017 31.28 31.28 31.28 31.28 1,615 -0.28(-0.87%)
Jul 05, 2017 31.55 31.56 31.40 31.56 16,599 -0.08(-0.24%)
Jul 03, 2017 31.59 31.71 31.59 31.64 17,657 +0.04(+0.12%)
Jun 30, 2017 31.59 31.66 31.58 31.60 5,589 +0.14(+0.45%)
Jun 29, 2017 31.59 31.60 31.35 31.46 29,307 -0.26(-0.81%)
Jun 28, 2017 31.71 31.71 31.71 31.71 803 +0.06(+0.18%)
Jun 27, 2017 31.83 31.83 31.66 31.66 13,117 -0.19(-0.60%)
Jun 26, 2017 31.85 31.85 31.85 31.85 110 +0.22(+0.69%)
Jun 23, 2017 31.59 31.70 31.59 31.63 1,065 +0.09(+0.27%)
Jun 22, 2017 31.54 31.60 31.54 31.54 6,903 +0.10(+0.33%)
Jun 20, 2017 31.44 31.44 31.44 0 +0.24(+0.78%)
Jun 16, 2017 31.19 31.19 31.19 0 -0.05(-0.15%)
Jun 15, 2017 31.25 31.27 31.14 31.24 2,060 -0.26(-0.84%)
Jun 14, 2017 31.71 31.71 31.51 31.51 616 -0.03(-0.09%)
Jun 13, 2017 31.52 31.53 31.50 31.53 2,913 +0.17(+0.55%)
Jun 12, 2017 31.29 31.38 31.28 31.36 12,374 -0.21(-0.67%)
Jun 09, 2017 31.74 31.74 31.46 31.57 11,711 -0.29(-0.90%)
Jun 08, 2017 31.86 31.86 31.86 31.86 215 +0.11(+0.33%)
Jun 07, 2017 31.81 31.81 31.67 31.75 1,581 -0.06(-0.18%)
Jun 06, 2017 31.76 31.81 31.76 31.81 4,378 +0.10(+0.31%)
Jun 02, 2017 31.71 52 +0.19(+0.60%)
Jun 01, 2017 31.40 31.52 31.40 31.52 947 +0.26(+0.85%)
May 31, 2017 31.26 31.26 31.26 31.26 211 -0.00(-0.00%)
May 30, 2017 31.26 31.26 31.26 31.26 227 -0.12(-0.39%)
May 26, 2017 31.41 31.41 31.38 31.38 880 -0.06(-0.18%)
May 25, 2017 31.44 31.44 31.44 31.44 122 +0.17(+0.54%)
May 24, 2017 31.22 31.27 31.19 31.27 617 +0.13(+0.41%)
May 23, 2017 31.14 31.14 31.14 31.14 1,168 -0.09(-0.28%)
May 22, 2017 31.17 31.23 31.17 31.23 1,070 +0.09(+0.30%)
May 19, 2017 31.11 31.14 31.11 31.14 211 +0.28(+0.90%)
May 18, 2017 30.86 30.86 30.86 30.86 436 +0.01(+0.02%)
May 17, 2017 31.05 31.06 30.85 30.85 5,788 -0.30(-0.97%)
May 16, 2017 31.14 31.16 31.14 31.16 1,400 -0.03(-0.09%)
May 15, 2017 31.19 31.19 31.19 31.19 211 +0.10(+0.33%)
May 12, 2017 31.10 31.13 31.08 31.08 1,059 +0.03(+0.09%)
May 11, 2017 30.96 31.05 30.93 31.05 852 +0.05(+0.16%)
May 10, 2017 30.99 31.02 30.97 31.00 2,011 +0.03(+0.11%)
May 09, 2017 31.07 31.07 30.97 30.97 1,642 +0.11(+0.37%)
May 08, 2017 30.86 30.86 30.85 30.85 272 +0.15(+0.50%)
May 05, 2017 30.60 30.70 30.60 30.70 1,696 +0.11(+0.36%)
May 04, 2017 30.60 30.60 30.59 30.59 15,044 -0.11(-0.35%)
May 02, 2017 30.70 96 +0.07(+0.22%)
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.