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 (%)
Aug 30, 2016 29.72 29.72 29.72 29.72 16 -0.01(-0.04%)
Aug 29, 2016 29.68 29.73 29.68 29.73 506 -0.21(-0.70%)
Aug 26, 2016 30.03 30.04 29.94 29.94 14,189 +0.21(+0.70%)
Aug 25, 2016 29.72 29.77 29.72 29.73 4,087 +0.02(+0.08%)
Aug 23, 2016 29.75 29.71 29.71 29.71 2,364 -0.37(-1.24%)
Aug 18, 2016 30.08 30.08 30.08 30.08 506 +0.24(+0.82%)
Aug 17, 2016 29.87 29.87 29.84 29.84 844 -0.19(-0.63%)
Aug 16, 2016 30.03 30.03 30.03 30.03 1,101 -0.11(-0.35%)
Aug 15, 2016 30.13 30.13 30.13 30.13 236 +0.22(+0.75%)
Aug 12, 2016 29.91 29.91 29.91 29.91 195 -0.27(-0.88%)
Aug 11, 2016 29.96 30.22 29.92 30.17 33,070 +0.36(+1.19%)
Aug 10, 2016 29.84 29.88 29.82 29.82 6,106 +0.18(+0.62%)
Aug 09, 2016 29.62 29.64 29.62 29.64 4,070 +0.19(+0.64%)
Aug 08, 2016 29.48 29.48 29.40 29.45 25,868 +0.12(+0.42%)
Aug 05, 2016 29.24 29.32 29.24 29.32 4,222 +0.23(+0.79%)
Aug 04, 2016 29.06 29.09 28.99 29.09 3,209 +0.09(+0.31%)
Aug 03, 2016 28.99 29.01 28.95 29.00 55,013 -0.02(-0.08%)
Aug 02, 2016 29.18 29.18 29.03 29.03 3,866 -0.18(-0.63%)
Aug 01, 2016 29.30 29.31 29.21 29.21 6,390 +0.07(+0.24%)
Jul 29, 2016 29.07 29.16 29.02 29.14 6,418 -0.06(-0.20%)
Jul 27, 2016 29.20 29.25 29.17 29.20 72 +0.08(+0.28%)
Jul 26, 2016 29.11 29.11 29.11 29.11 271 +0.04(+0.14%)
Jul 22, 2016 29.08 29.08 29.04 29.07 13 -0.04(-0.14%)
Jul 21, 2016 29.11 29.11 29.11 29.11 707 +0.04(+0.14%)
Jul 19, 2016 29.07 29.07 29.07 29.07 64 -0.17(-0.57%)
Jul 18, 2016 29.24 29.24 29.24 29.24 425 -0.02(-0.08%)
Jul 14, 2016 29.20 29.26 29.20 29.26 16 +0.30(+1.04%)
Jul 12, 2016 28.96 28.96 28.96 28.96 229 +0.22(+0.78%)
Jul 11, 2016 28.74 28.74 28.74 28.74 415 +0.37(+1.29%)
Jul 08, 2016 28.37 28.23 28.23 28.37 202 +0.14(+0.48%)
Jul 07, 2016 28.35 28.35 28.20 28.23 2,190 +0.23(+0.84%)
Jul 06, 2016 28.00 28.00 28.00 28.00 506 -0.64(-2.24%)
Jul 01, 2016 28.65 28.68 28.64 28.64 28 +0.50(+1.79%)
Jun 29, 2016 28.04 28.14 28.14 28.14 53,040 +0.64(+2.32%)
Jun 28, 2016 27.49 27.55 27.33 27.50 81,941 +0.33(+1.22%)
Jun 27, 2016 27.19 27.22 27.16 27.17 4,192 -0.52(-1.88%)
Jun 24, 2016 27.91 27.91 27.69 27.69 1,582 -0.48(-1.70%)
Jun 22, 2016 28.17 28.17 28.17 28.17 506 +0.17(+0.60%)
Jun 21, 2016 27.97 28.00 27.97 28.00 339 +0.53(+1.93%)
Jun 17, 2016 27.47 27.47 27.47 27.47 169 +0.15(+0.54%)
Jun 16, 2016 27.45 27.45 27.32 27.32 8,036 -0.39(-1.42%)
Jun 15, 2016 27.67 27.72 27.67 27.71 1,696 +0.26(+0.96%)
Jun 14, 2016 27.45 27.45 27.45 27.45 251 -0.06(-0.24%)
Jun 13, 2016 27.52 27.52 27.52 27.52 169 -0.41(-1.46%)
Jun 10, 2016 27.92 27.92 27.92 27.92 169 -0.32(-1.12%)
Jun 09, 2016 28.24 28.25 28.24 28.24 636 -0.24(-0.86%)
Jun 07, 2016 28.45 28.48 28.48 28.48 15,281 +0.15(+0.54%)
Jun 06, 2016 28.06 28.33 28.06 28.33 6,705 +0.36(+1.28%)
Jun 03, 2016 27.97 27.97 27.97 27.97 169 +0.29(+1.04%)
Jun 02, 2016 27.68 27.68 27.68 27.68 171 +0.08(+0.30%)
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.