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 (%)
Oct 31, 2018 32.80 32.80 32.44 32.44 6,616 +0.27(+0.85%)
Oct 30, 2018 32.17 32.17 32.17 32.17 519 -0.08(-0.23%)
Oct 29, 2018 32.50 32.50 32.24 32.24 1,815 +0.12(+0.37%)
Oct 26, 2018 32.26 32.26 32.13 32.13 814 -0.74(-2.26%)
Oct 25, 2018 32.87 32.87 1 +0.00(+0.00%)
Oct 24, 2018 32.87 32.87 12 +0.00(+0.00%)
Oct 23, 2018 32.59 32.87 32.59 32.87 559 -0.50(-1.49%)
Oct 22, 2018 33.37 33.37 33.37 33.37 152 +0.27(+0.80%)
Oct 19, 2018 33.10 33.10 33.10 33.10 610 +0.30(+0.93%)
Oct 18, 2018 32.80 32.80 32.80 32.80 244 -0.51(-1.53%)
Oct 17, 2018 33.45 33.45 33.31 33.31 339 -0.10(-0.29%)
Oct 16, 2018 33.40 33.40 33.40 33.40 430 +0.67(+2.04%)
Oct 15, 2018 32.74 32.74 32.74 32.74 61 -0.00(-0.00%)
Oct 12, 2018 32.74 32.74 32.74 32.74 101 +0.00(+0.00%)
Oct 11, 2018 32.93 32.93 32.74 32.74 854 -1.00(-2.96%)
Oct 10, 2018 33.73 33.73 35 +0.00(+0.00%)
Oct 09, 2018 33.73 33.73 33.73 33.73 106 -0.20(-0.59%)
Oct 08, 2018 33.71 33.93 33.71 33.93 508 -0.07(-0.20%)
Oct 05, 2018 34.00 34.00 34.00 34.00 203 +0.03(+0.09%)
Oct 04, 2018 33.97 33.97 33.97 33.97 132 -0.97(-2.78%)
Oct 03, 2018 34.95 34.95 14 +0.00(+0.00%)
Oct 02, 2018 35.02 35.17 34.95 34.95 31,544 -0.60(-1.69%)
Oct 01, 2018 35.55 35.57 35.55 35.55 11,234 +0.02(+0.06%)
Sep 28, 2018 35.53 35.53 35.53 35.53 101 +0.11(+0.31%)
Sep 27, 2018 35.42 35.42 35.42 35.42 152 +0.30(+0.87%)
Sep 26, 2018 35.11 35.11 35.11 35.11 86 +0.00(+0.00%)
Sep 25, 2018 35.11 35.11 35.11 35.11 1,016 +0.07(+0.20%)
Sep 24, 2018 35.11 35.11 35.05 35.05 44,616 -0.13(-0.36%)
Sep 21, 2018 35.28 35.34 35.17 35.17 2,748 +0.45(+1.30%)
Sep 20, 2018 34.72 34.72 34.72 34.72 80 +0.00(+0.00%)
Sep 19, 2018 34.72 34.72 34.72 34.72 86 +0.00(+0.00%)
Sep 18, 2018 34.72 34.72 34.72 34.72 313 -0.05(-0.14%)
Sep 17, 2018 34.77 34.77 214 +0.00(+0.00%)
Sep 14, 2018 34.79 34.79 34.77 34.77 203 +0.00(+0.00%)
Sep 13, 2018 34.74 34.89 34.74 34.77 2,737 +0.37(+1.08%)
Sep 12, 2018 34.40 34.40 5 +0.00(+0.00%)
Sep 11, 2018 34.24 34.40 34.19 34.40 8,816 -0.14(-0.39%)
Sep 10, 2018 34.53 34.53 34.53 34.53 166 -0.22(-0.62%)
Sep 07, 2018 34.75 34.75 34.75 0 +0.00(+0.00%)
Sep 06, 2018 34.81 34.81 34.75 34.75 789 +0.10(+0.28%)
Sep 05, 2018 34.69 34.69 34.65 34.65 1,195 -0.37(-1.07%)
Sep 04, 2018 35.04 35.10 35.03 35.03 1,511 -0.18(-0.50%)
Aug 31, 2018 35.20 35.20 35.20 0 +0.12(+0.36%)
Aug 30, 2018 35.34 35.34 35.08 35.08 1,108 -0.19(-0.55%)
Aug 29, 2018 35.27 35.27 35.27 0 +0.00(+0.00%)
Aug 28, 2018 35.27 35.27 35.27 0 +0.00(+0.00%)
Aug 27, 2018 35.23 35.53 35.23 35.27 14,873 +0.15(+0.42%)
Aug 24, 2018 34.85 35.12 34.85 35.12 3,257 +0.34(+0.99%)
Aug 23, 2018 34.88 34.89 34.67 34.78 12,916 +0.14(+0.40%)
Aug 22, 2018 34.64 34.64 34.64 34.64 74 +0.00(+0.00%)
Aug 21, 2018 34.80 34.80 34.64 34.64 5,147 +0.07(+0.21%)
Aug 20, 2018 34.34 34.57 34.24 34.57 17,370 +0.31(+0.90%)
Aug 17, 2018 34.06 34.26 34.06 34.26 25,954 +0.08(+0.23%)
Aug 16, 2018 34.17 34.30 34.05 34.18 24,696 +0.48(+1.43%)
Aug 15, 2018 33.85 33.85 33.70 33.70 2,977 -0.69(-2.00%)
Aug 14, 2018 34.39 34.39 34.39 0 +0.00(+0.00%)
Aug 13, 2018 34.39 34.39 34.39 34.39 239 -0.29(-0.85%)
Aug 10, 2018 34.68 34.68 34.68 34.68 101 -0.30(-0.87%)
Aug 09, 2018 34.99 34.99 34.99 0 +0.00(+0.00%)
Aug 08, 2018 34.99 34.99 34.99 34.99 101 -0.05(-0.14%)
Aug 07, 2018 35.08 35.08 35.04 35.04 346 +0.45(+1.31%)
Aug 06, 2018 34.58 34.58 34.58 34.58 153 -0.03(-0.09%)
Aug 03, 2018 34.61 34.61 34.61 34.61 101 +0.00(+0.00%)
Aug 02, 2018 34.61 34.61 34.61 34.61 432 -0.37(-1.07%)
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.