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 31, 2018 35.24 35.27 35.24 35.27 5,363 +0.25(+0.70%)
Jul 30, 2018 35.04 35.09 35.03 35.03 1,323 -0.12(-0.34%)
Jul 27, 2018 35.14 35.14 35.14 35.14 305 -0.06(-0.17%)
Jul 26, 2018 35.21 35.21 35.20 35.20 766 -0.07(-0.19%)
Jul 25, 2018 35.26 35.27 35.24 35.27 767 +0.20(+0.56%)
Jul 24, 2018 35.08 35.08 35.07 35.07 1,135 +0.16(+0.45%)
Jul 20, 2018 34.92 34.92 34.92 0 +0.22(+0.62%)
Jul 19, 2018 34.66 34.70 34.66 34.70 98,765 -0.13(-0.37%)
Jul 18, 2018 34.77 34.89 34.77 34.83 1,193 +0.03(+0.08%)
Jul 16, 2018 34.80 34.80 34.80 137 +0.00(+0.00%)
Jul 13, 2018 34.73 34.80 34.73 34.80 406 -0.05(-0.14%)
Jul 12, 2018 34.85 34.85 34.85 34.85 244 +0.63(+1.84%)
Jul 03, 2018 34.22 34.22 34.22 0 +0.20(+0.59%)
Jul 02, 2018 34.03 34.07 34.01 34.02 94,733 -0.63(-1.81%)
Jun 29, 2018 34.65 34.65 34.65 34.65 154 +0.41(+1.19%)
Jun 28, 2018 34.24 34.24 34.24 34.24 372 +0.19(+0.57%)
Jun 27, 2018 34.46 34.46 34.05 34.05 662 -0.58(-1.67%)
Jun 26, 2018 34.56 34.62 34.55 34.62 844 +0.14(+0.41%)
Jun 25, 2018 34.45 34.48 34.29 34.48 1,714 -0.42(-1.21%)
Jun 22, 2018 34.83 34.90 34.83 34.90 474 -0.16(-0.45%)
Jun 20, 2018 35.06 35.06 35.06 89 +0.10(+0.29%)
Jun 19, 2018 34.83 34.96 34.83 34.96 505 -0.46(-1.31%)
Jun 18, 2018 35.42 35.42 35.42 35.42 240 -0.02(-0.07%)
Jun 15, 2018 35.53 35.53 35.45 35.45 5,073 -0.48(-1.33%)
Jun 14, 2018 36.07 36.07 35.93 35.93 1,297 -0.26(-0.72%)
Jun 13, 2018 36.19 36.19 36.19 36.19 1,613 -0.20(-0.55%)
Jun 12, 2018 36.51 36.51 36.39 36.39 1,632 -0.08(-0.22%)
Jun 08, 2018 36.47 36.47 36.47 19 -0.06(-0.15%)
Jun 07, 2018 36.67 36.67 36.46 36.52 1,044 -0.04(-0.11%)
Jun 06, 2018 36.57 36.57 551 +0.26(+0.73%)
Jun 05, 2018 36.22 36.30 36.21 36.30 15,981 +0.02(+0.04%)
Jun 04, 2018 36.27 36.29 36.21 36.29 851 +0.15(+0.41%)
Jun 01, 2018 36.10 36.14 36.10 36.14 488 +0.37(+1.03%)
May 30, 2018 35.77 35.77 35.77 0 +0.18(+0.49%)
May 29, 2018 35.83 35.83 35.59 35.59 551 -0.48(-1.34%)
May 25, 2018 36.08 36.08 36.08 0 +0.30(+0.82%)
May 23, 2018 35.78 35.78 35.78 60 -0.38(-1.06%)
May 22, 2018 36.16 36.16 36.16 36.16 223 +0.27(+0.75%)
May 21, 2018 36.04 36.08 35.89 35.89 2,082 -0.11(-0.29%)
May 17, 2018 36.00 36.00 36.00 30 -0.07(-0.20%)
May 16, 2018 36.00 36.07 36.00 36.07 269 +0.29(+0.82%)
May 15, 2018 35.78 35.78 35.78 35.78 217 -0.48(-1.31%)
May 14, 2018 36.30 36.33 36.23 36.25 6,386 +0.32(+0.89%)
May 11, 2018 35.93 35.93 35.93 35.93 641 +0.11(+0.30%)
May 10, 2018 36.00 36.00 35.83 35.83 2,813 +0.42(+1.18%)
May 09, 2018 35.54 35.54 35.39 35.41 6,390 -0.15(-0.42%)
May 08, 2018 35.47 35.56 35.47 35.56 1,045 +0.17(+0.47%)
May 07, 2018 35.21 35.39 35.21 35.39 800 +0.13(+0.37%)
May 04, 2018 35.30 35.31 35.20 35.26 3,730 -0.06(-0.18%)
May 03, 2018 35.32 35.32 35.32 35.32 559 -0.27(-0.77%)
May 02, 2018 35.59 35.59 35.59 35.59 173 +0.03(+0.09%)
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.