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, 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%)
Jul 03, 2017 31.59 31.71 31.59 31.64 17,657 +0.04(+0.12%)
Jun 30, 2017 31.59 31.66 31.58 31.60 5,589 +0.14(+0.45%)
Jun 29, 2017 31.59 31.60 31.35 31.46 29,307 -0.26(-0.81%)
Jun 28, 2017 31.71 31.71 31.71 31.71 803 +0.06(+0.18%)
Jun 27, 2017 31.83 31.83 31.66 31.66 13,117 -0.19(-0.60%)
Jun 26, 2017 31.85 31.85 31.85 31.85 110 +0.22(+0.69%)
Jun 23, 2017 31.59 31.70 31.59 31.63 1,065 +0.09(+0.27%)
Jun 22, 2017 31.54 31.60 31.54 31.54 6,903 +0.10(+0.33%)
Jun 20, 2017 31.44 31.44 31.44 0 +0.24(+0.78%)
Jun 16, 2017 31.19 31.19 31.19 0 -0.05(-0.15%)
Jun 15, 2017 31.25 31.27 31.14 31.24 2,060 -0.26(-0.84%)
Jun 14, 2017 31.71 31.71 31.51 31.51 616 -0.03(-0.09%)
Jun 13, 2017 31.52 31.53 31.50 31.53 2,913 +0.17(+0.55%)
Jun 12, 2017 31.29 31.38 31.28 31.36 12,374 -0.21(-0.67%)
Jun 09, 2017 31.74 31.74 31.46 31.57 11,711 -0.29(-0.90%)
Jun 08, 2017 31.86 31.86 31.86 31.86 215 +0.11(+0.33%)
Jun 07, 2017 31.81 31.81 31.67 31.75 1,581 -0.06(-0.18%)
Jun 06, 2017 31.76 31.81 31.76 31.81 4,378 +0.10(+0.31%)
Jun 02, 2017 31.71 52 +0.19(+0.60%)
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.