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 27, 2017 32.95 3 -0.01(-0.02%)
Sep 26, 2017 33.03 33.03 32.95 32.95 462 +0.13(+0.40%)
Sep 25, 2017 33.08 33.08 32.82 32.82 796 -0.54(-1.62%)
Sep 22, 2017 33.37 33.37 33.37 33.37 187 -0.02(-0.06%)
Sep 21, 2017 33.53 33.53 33.39 33.39 1,159 -0.22(-0.66%)
Sep 19, 2017 33.61 47 +0.00(+0.01%)
Sep 18, 2017 33.61 33.61 33.55 33.60 1,042 +0.38(+1.14%)
Sep 14, 2017 33.22 83 -0.18(-0.54%)
Sep 12, 2017 33.40 10 +0.08(+0.23%)
Sep 11, 2017 33.33 33.34 33.33 33.33 1,592 +0.09(+0.26%)
Sep 08, 2017 33.24 33.24 33.24 33.24 298 +0.08(+0.23%)
Sep 07, 2017 33.19 33.19 33.10 33.17 315 +0.17(+0.52%)
Sep 06, 2017 32.97 33.00 32.94 33.00 347 +0.11(+0.35%)
Sep 05, 2017 33.05 33.13 32.82 32.88 2,468 -0.29(-0.86%)
Sep 01, 2017 33.25 33.25 33.17 33.17 612 +0.07(+0.20%)
Aug 30, 2017 33.10 155 +0.18(+0.55%)
Aug 28, 2017 32.92 107 -0.03(-0.09%)
Aug 24, 2017 32.95 32.95 32.95 0 +0.14(+0.43%)
Aug 23, 2017 32.63 32.83 32.63 32.81 3,907 +0.03(+0.09%)
Aug 22, 2017 32.80 32.80 32.77 32.77 231 +0.35(+1.08%)
Aug 21, 2017 32.47 32.47 32.42 32.43 2,293 -0.14(-0.44%)
Aug 18, 2017 32.64 32.64 32.57 32.57 477 +0.06(+0.20%)
Aug 17, 2017 32.67 32.67 32.50 32.50 539 -0.24(-0.72%)
Aug 16, 2017 32.76 32.76 32.70 32.74 695 +0.29(+0.88%)
Aug 15, 2017 32.46 32.46 32.45 32.45 403 -0.09(-0.29%)
Aug 14, 2017 32.55 32.57 32.55 32.55 3,003 +0.20(+0.62%)
Aug 11, 2017 32.32 32.36 32.30 32.35 2,432 +0.06(+0.18%)
Aug 10, 2017 32.56 32.56 32.27 32.29 1,423 -0.46(-1.39%)
Aug 09, 2017 32.68 32.76 32.68 32.75 2,150 -0.19(-0.58%)
Aug 08, 2017 32.99 32.99 32.91 32.94 1,630 +0.02(+0.06%)
Aug 07, 2017 32.85 32.92 32.85 32.92 306 +0.12(+0.38%)
Aug 04, 2017 32.80 32.80 32.80 32.80 105 +0.02(+0.05%)
Aug 03, 2017 32.73 32.78 32.73 32.78 1,846 +0.03(+0.08%)
Aug 02, 2017 32.86 32.86 32.75 32.75 9,890 +0.01(+0.04%)
Aug 01, 2017 32.80 32.80 32.74 32.74 3,562 +0.17(+0.52%)
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%)
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.