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 (%)
Apr 30, 2018 35.78 35.78 35.70 35.72 448 -0.09(-0.26%)
Apr 27, 2018 35.82 35.82 35.82 35.82 418 +0.10(+0.27%)
Apr 26, 2018 35.53 35.72 35.53 35.72 701 +0.27(+0.76%)
Apr 25, 2018 35.40 35.45 35.40 35.45 861 -0.21(-0.59%)
Apr 24, 2018 35.92 35.92 35.52 35.66 2,810 -0.04(-0.12%)
Apr 23, 2018 35.80 35.81 35.70 35.70 1,738 -0.16(-0.44%)
Apr 20, 2018 36.07 36.07 35.86 35.86 2,864 -0.33(-0.91%)
Apr 19, 2018 36.15 36.19 36.15 36.19 630 -0.10(-0.27%)
Apr 18, 2018 36.28 36.28 36.28 36.28 215 +0.05(+0.13%)
Apr 17, 2018 35.99 36.23 35.99 36.23 1,318 +0.01(+0.02%)
Apr 16, 2018 36.23 36.23 36.23 36.23 395 +0.05(+0.14%)
Apr 13, 2018 36.54 36.54 36.18 36.18 2,412 -0.50(-1.35%)
Apr 12, 2018 36.62 36.70 36.55 36.67 2,167 +0.09(+0.24%)
Apr 11, 2018 36.58 36.59 36.49 36.59 396 -0.01(-0.03%)
Apr 10, 2018 36.59 36.59 36.59 36.59 350 +0.84(+2.34%)
Apr 06, 2018 35.76 35.76 35.76 136 -0.51(-1.39%)
Apr 04, 2018 36.26 36.26 36.26 59 -0.06(-0.18%)
Apr 03, 2018 36.32 36.33 36.32 36.33 450 +0.34(+0.94%)
Apr 02, 2018 36.25 36.29 35.99 35.99 14,572 -0.67(-1.83%)
Mar 29, 2018 36.66 36.66 36.66 0 +0.57(+1.57%)
Mar 28, 2018 36.13 36.13 36.03 36.10 1,565 -0.10(-0.29%)
Mar 27, 2018 36.53 36.53 36.20 36.20 821 -0.38(-1.03%)
Mar 26, 2018 36.29 36.58 36.08 36.58 3,880 +0.74(+2.06%)
Mar 23, 2018 36.14 36.14 35.84 35.84 2,592 -0.59(-1.63%)
Mar 22, 2018 36.47 36.47 36.32 36.43 3,544 -0.48(-1.29%)
Mar 21, 2018 36.87 36.91 36.79 36.91 837 -0.01(-0.03%)
Mar 20, 2018 36.92 36.92 36.92 36.92 1,599 -0.10(-0.28%)
Mar 16, 2018 37.02 37.02 37.02 81 +0.21(+0.57%)
Mar 09, 2018 36.81 36.81 36.81 517 +0.50(+1.37%)
Mar 08, 2018 36.31 36.31 36.31 36.31 218 +0.10(+0.27%)
Mar 07, 2018 36.13 36.21 36.13 36.21 1,083 -0.00(-0.00%)
Mar 06, 2018 36.22 36.22 36.22 36.22 301 +0.30(+0.84%)
Mar 02, 2018 35.91 35.91 35.91 94 +0.11(+0.30%)
Mar 01, 2018 36.15 36.21 35.81 35.81 1,040 -0.35(-0.97%)
Feb 28, 2018 36.23 36.23 36.16 36.16 839 -0.19(-0.52%)
Feb 27, 2018 36.38 36.38 36.34 36.34 527 -0.56(-1.52%)
Feb 26, 2018 36.90 36.91 36.90 36.91 310 +0.21(+0.59%)
Feb 23, 2018 36.48 36.69 36.48 36.69 1,140 +0.24(+0.66%)
Feb 21, 2018 36.45 36.45 36.45 67 +0.39(+1.08%)
Feb 20, 2018 36.06 36.06 36.06 36.06 219 -0.41(-1.12%)
Feb 16, 2018 36.47 36.47 36.47 0 +0.20(+0.56%)
Feb 15, 2018 36.26 36.26 36.26 36.26 170 +0.11(+0.30%)
Feb 14, 2018 35.77 36.16 35.60 36.16 3,599 +0.87(+2.48%)
Feb 13, 2018 35.20 35.42 35.20 35.28 862 -0.01(-0.02%)
Feb 12, 2018 35.25 35.29 35.21 35.29 1,154 +0.78(+2.25%)
Feb 09, 2018 34.62 34.62 34.51 34.51 512 -0.32(-0.91%)
Feb 08, 2018 35.03 35.03 35.03 34.83 1,682 -0.72(-2.04%)
Feb 07, 2018 36.34 35.55 35.55 1,353 -0.79(-2.16%)
Feb 06, 2018 35.55 36.34 35.55 36.34 3,123 +0.43(+1.20%)
Feb 05, 2018 36.71 35.76 35.91 3,411 -0.80(-2.19%)
Feb 02, 2018 36.76 36.79 36.76 36.71 1,640 -0.39(-1.05%)
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.