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 (%)
Aug 29, 2014 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Aug 28, 2014 30.87 30.87 30.85 30.85 3,451 -0.17(-0.56%)
Aug 27, 2014 31.02 31.02 31.02 31.02 6 +0.00(+0.00%)
Aug 26, 2014 31.02 31.05 30.99 31.02 46,500 +0.06(+0.19%)
Aug 25, 2014 30.96 30.96 30.96 30.96 864 +0.08(+0.26%)
Aug 22, 2014 30.88 30.88 30.88 30.88 862 +0.08(+0.24%)
Aug 21, 2014 30.83 30.83 30.81 30.81 1,725 -0.13(-0.43%)
Aug 20, 2014 30.99 30.99 30.94 30.94 8,628 +0.06(+0.19%)
Aug 19, 2014 30.85 30.88 30.85 30.88 1,294 +0.30(+0.99%)
Aug 18, 2014 30.59 30.61 30.58 30.58 4,486 +0.07(+0.23%)
Aug 15, 2014 30.51 30.51 30.51 30.51 305 +0.03(+0.09%)
Aug 14, 2014 30.49 30.41 30.41 30.48 1,822 +0.08(+0.25%)
Aug 13, 2014 30.41 30.14 30.14 30.41 862 +0.27(+0.88%)
Aug 12, 2014 30.09 30.15 30.28 30.14 2,588 -0.14(-0.48%)
Aug 11, 2014 30.15 30.28 30.15 30.28 9,361 +0.13(+0.42%)
Aug 08, 2014 29.99 30.09 29.95 30.16 21,829 +0.23(+0.76%)
Aug 07, 2014 29.93 29.93 29.93 29.93 3,451 +0.02(+0.06%)
Aug 05, 2014 29.98 29.91 29.91 29.91 3,451 -0.33(-1.09%)
Aug 04, 2014 30.24 30.25 30.15 30.24 5,522 +0.22(+0.73%)
Aug 01, 2014 30.02 30.02 30.02 30.02 1,725 +0.19(+0.62%)
Jul 31, 2014 30.04 30.04 29.83 29.84 2,588 -0.40(-1.32%)
Jul 30, 2014 30.24 30.24 30.24 30.24 2,588 -0.03(-0.09%)
Jul 29, 2014 30.41 30.41 30.26 30.26 4,357 +0.09(+0.30%)
Jul 28, 2014 30.16 30.17 30.16 30.17 2,933 +0.05(+0.17%)
Jul 25, 2014 30.09 30.12 30.09 30.12 1,998 +0.20(+0.68%)
Jul 23, 2014 29.92 29.92 29.92 29.92 43 +0.00(+0.00%)
Jul 22, 2014 29.92 29.92 29.92 29.92 86 +0.00(+0.00%)
Jul 21, 2014 29.92 29.92 29.92 29.92 43 +0.00(+0.00%)
Jul 18, 2014 29.92 29.92 29.92 29.92 517 +0.10(+0.33%)
Jul 15, 2014 29.82 29.82 29.82 29.82 0 +0.00(+0.00%)
Jul 11, 2014 29.82 29.82 29.82 29.82 6,212 +0.17(+0.57%)
Jul 10, 2014 29.66 29.66 29.65 29.65 5,176 -0.31(-1.04%)
Jul 09, 2014 29.97 29.97 29.97 29.97 4,314 +0.16(+0.54%)
Jul 08, 2014 29.80 29.80 29.80 29.80 410 +0.00(+0.00%)
Jul 02, 2014 29.80 29.80 29.80 29.80 2,588 +0.10(+0.35%)
Jul 01, 2014 29.70 29.70 29.70 29.70 862 +0.17(+0.57%)
Jun 30, 2014 29.53 29.53 29.53 29.53 215 +0.13(+0.45%)
Jun 27, 2014 29.40 29.40 29.40 29.40 3,451 +0.03(+0.12%)
Jun 26, 2014 29.40 29.40 29.36 29.36 6,057 +0.21(+0.74%)
Jun 25, 2014 29.17 29.17 29.15 29.15 5,176 +0.08(+0.28%)
Jun 24, 2014 29.30 29.30 29.07 29.07 3,451 -0.06(-0.22%)
Jun 23, 2014 29.10 29.13 29.10 29.13 3,235 -0.09(-0.30%)
Jun 20, 2014 29.22 29.22 29.22 29.22 1,725 -0.13(-0.43%)
Jun 19, 2014 29.35 29.35 29.35 29.35 552 -0.06(-0.22%)
Jun 18, 2014 29.13 29.41 29.13 29.41 2,069 +0.25(+0.85%)
Jun 17, 2014 29.18 29.18 29.16 29.16 3,451 -0.06(-0.20%)
Jun 16, 2014 29.23 29.23 29.22 29.22 3,451 -0.01(-0.04%)
Jun 13, 2014 29.23 29.23 29.23 29.23 1,725 -0.13(-0.43%)
Jun 12, 2014 29.37 29.37 29.36 29.36 3,615 +0.02(+0.06%)
Jun 11, 2014 29.34 29.34 29.34 29.34 258 -0.15(-0.51%)
Jun 10, 2014 29.47 29.49 29.47 29.49 3,451 +0.03(+0.12%)
Jun 06, 2014 29.46 29.46 29.46 29.46 3,451 +0.07(+0.24%)
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.