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 (%)
Dec 30, 2016 27.41 27.41 27.41 0 -0.09(-0.34%)
Dec 29, 2016 27.28 27.50 27.28 27.50 4,681 +0.31(+1.13%)
Dec 28, 2016 27.09 27.24 27.09 27.20 1,865 +0.08(+0.30%)
Dec 27, 2016 27.00 27.15 26.99 27.12 3,388 +0.12(+0.45%)
Dec 23, 2016 26.99 26.99 26.99 0 -0.03(-0.10%)
Dec 22, 2016 26.79 27.02 26.70 27.02 13,606 -0.19(-0.69%)
Dec 21, 2016 27.14 27.32 27.09 27.21 12,408 -0.12(-0.44%)
Dec 20, 2016 27.36 27.46 27.25 27.33 63,004 -0.30(-1.07%)
Dec 16, 2016 27.63 57 -0.16(-0.57%)
Dec 15, 2016 27.80 27.82 27.78 27.79 3,589 +0.07(+0.23%)
Dec 14, 2016 28.00 28.14 27.72 27.72 7,261 -0.53(-1.89%)
Dec 13, 2016 28.13 28.26 28.13 28.26 1,484 +0.27(+0.98%)
Dec 12, 2016 28.11 28.11 27.98 27.98 506 -0.22(-0.80%)
Dec 09, 2016 28.21 28.21 28.21 28.21 388 -0.19(-0.66%)
Dec 08, 2016 28.40 28.40 28.40 28.40 881 +0.17(+0.61%)
Dec 07, 2016 28.14 28.23 28.14 28.23 3,209 +0.10(+0.36%)
Dec 06, 2016 28.11 28.12 28.11 28.12 2,483 +0.05(+0.16%)
Dec 05, 2016 28.07 28.08 28.07 28.08 2,996 -0.01(-0.04%)
Dec 02, 2016 28.03 28.09 28.03 28.09 6,662 -0.17(-0.61%)
Nov 29, 2016 28.26 28.26 28.26 0 +0.11(+0.40%)
Nov 25, 2016 28.15 28.15 28.15 0 +0.23(+0.81%)
Nov 23, 2016 27.92 27.92 27.92 0 -0.16(-0.58%)
Nov 22, 2016 28.08 28.08 28.08 28.08 168 +0.02(+0.06%)
Nov 18, 2016 28.07 23 +0.12(+0.42%)
Nov 17, 2016 27.93 27.95 27.93 27.95 1,560 +0.25(+0.92%)
Nov 14, 2016 27.69 43 -0.30(-1.06%)
Nov 11, 2016 27.75 27.99 27.75 27.99 1,258 -0.42(-1.48%)
Nov 10, 2016 28.66 28.68 28.41 28.41 1,038 -0.46(-1.58%)
Nov 09, 2016 28.81 29.05 28.72 28.87 4,891 -0.59(-2.01%)
Nov 08, 2016 29.49 29.49 29.46 29.46 1,182 +0.25(+0.85%)
Nov 07, 2016 29.21 29.21 29.21 29.21 381 +0.37(+1.27%)
Nov 04, 2016 28.76 28.84 28.76 28.84 1,415 -0.02(-0.06%)
Nov 03, 2016 28.86 28.86 28.86 28.86 423 -0.12(-0.41%)
Nov 02, 2016 28.98 28.98 28.98 28.98 998 -0.09(-0.33%)
Nov 01, 2016 29.30 29.30 28.98 29.07 8,469 -0.15(-0.51%)
Oct 31, 2016 29.21 29.22 29.21 29.22 2,027 -0.08(-0.28%)
Oct 28, 2016 29.30 29.30 29.30 29.30 168 -0.08(-0.28%)
Oct 26, 2016 29.39 15 -0.30(-1.00%)
Oct 25, 2016 29.68 29.68 29.62 29.68 2,638 +0.09(+0.30%)
Oct 18, 2016 29.61 29.59 29.59 29.59 8,952 +0.39(+1.32%)
Oct 17, 2016 29.20 29.21 29.20 29.21 337 -0.09(-0.30%)
Oct 14, 2016 29.47 29.47 29.30 29.30 1,079 +0.25(+0.86%)
Oct 13, 2016 29.05 29.05 29.05 29.05 168 -0.41(-1.41%)
Oct 11, 2016 29.61 29.61 29.45 29.46 37 -0.57(-1.91%)
Oct 10, 2016 30.04 30.04 30.04 30.04 368 +0.04(+0.13%)
Oct 06, 2016 29.93 30.01 29.93 30.00 3 +0.22(+0.74%)
Oct 04, 2016 30.03 29.78 29.78 29.78 15,033 -0.20(-0.67%)
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.