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 (%)
Sep 30, 2014 29.66 29.72 29.72 29.72 1,035 +0.07(+0.23%)
Sep 29, 2014 29.65 29.65 29.65 29.65 862 -0.33(-1.10%)
Sep 25, 2014 30.27 29.98 29.98 29.98 1,035 -0.06(-0.21%)
Sep 22, 2014 30.14 30.04 30.04 30.04 21,397 -0.35(-1.14%)
Sep 19, 2014 30.50 30.50 30.39 30.39 5,185 -0.24(-0.79%)
Sep 17, 2014 30.63 30.63 30.63 30.63 0 +0.00(+0.00%)
Sep 16, 2014 30.30 30.93 30.27 30.63 94,737 -0.01(-0.04%)
Sep 12, 2014 30.64 30.64 30.64 30.64 0 +0.00(+0.00%)
Sep 11, 2014 30.64 30.64 30.64 30.64 880 -0.13(-0.43%)
Sep 10, 2014 30.63 30.78 30.52 30.78 8,628 +0.02(+0.08%)
Sep 09, 2014 30.88 30.88 30.68 30.75 8,985 -0.23(-0.73%)
Sep 08, 2014 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Sep 05, 2014 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Sep 04, 2014 31.10 31.11 30.97 30.98 6,298 -0.14(-0.45%)
Sep 03, 2014 31.12 31.12 31.12 31.12 864 +0.32(+1.05%)
Sep 02, 2014 30.80 30.80 30.79 30.79 2,683 -0.05(-0.17%)
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%)
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.