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 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%)
Aug 01, 2018 35.07 35.07 34.98 34.99 2,110 -0.28(-0.81%)
Jul 31, 2018 35.24 35.27 35.24 35.27 5,363 +0.25(+0.70%)
Jul 30, 2018 35.04 35.09 35.03 35.03 1,323 -0.12(-0.34%)
Jul 27, 2018 35.14 35.14 35.14 35.14 305 -0.06(-0.17%)
Jul 26, 2018 35.21 35.21 35.20 35.20 766 -0.07(-0.19%)
Jul 25, 2018 35.26 35.27 35.24 35.27 767 +0.20(+0.56%)
Jul 24, 2018 35.08 35.08 35.07 35.07 1,135 +0.16(+0.45%)
Jul 20, 2018 34.92 34.92 34.92 0 +0.22(+0.62%)
Jul 19, 2018 34.66 34.70 34.66 34.70 98,765 -0.13(-0.37%)
Jul 18, 2018 34.77 34.89 34.77 34.83 1,193 +0.03(+0.08%)
Jul 16, 2018 34.80 34.80 34.80 137 +0.00(+0.00%)
Jul 13, 2018 34.73 34.80 34.73 34.80 406 -0.05(-0.14%)
Jul 12, 2018 34.85 34.85 34.85 34.85 244 +0.63(+1.84%)
Jul 03, 2018 34.22 34.22 34.22 0 +0.20(+0.59%)
Jul 02, 2018 34.03 34.07 34.01 34.02 94,733 -0.63(-1.81%)
Jun 29, 2018 34.65 34.65 34.65 34.65 154 +0.41(+1.19%)
Jun 28, 2018 34.24 34.24 34.24 34.24 372 +0.19(+0.57%)
Jun 27, 2018 34.46 34.46 34.05 34.05 662 -0.58(-1.67%)
Jun 26, 2018 34.56 34.62 34.55 34.62 844 +0.14(+0.41%)
Jun 25, 2018 34.45 34.48 34.29 34.48 1,714 -0.42(-1.21%)
Jun 22, 2018 34.83 34.90 34.83 34.90 474 -0.16(-0.45%)
Jun 20, 2018 35.06 35.06 35.06 89 +0.10(+0.29%)
Jun 19, 2018 34.83 34.96 34.83 34.96 505 -0.46(-1.31%)
Jun 18, 2018 35.42 35.42 35.42 35.42 240 -0.02(-0.07%)
Jun 15, 2018 35.53 35.53 35.45 35.45 5,073 -0.48(-1.33%)
Jun 14, 2018 36.07 36.07 35.93 35.93 1,297 -0.26(-0.72%)
Jun 13, 2018 36.19 36.19 36.19 36.19 1,613 -0.20(-0.55%)
Jun 12, 2018 36.51 36.51 36.39 36.39 1,632 -0.08(-0.22%)
Jun 08, 2018 36.47 36.47 36.47 19 -0.06(-0.15%)
Jun 07, 2018 36.67 36.67 36.46 36.52 1,044 -0.04(-0.11%)
Jun 06, 2018 36.57 36.57 551 +0.26(+0.73%)
Jun 05, 2018 36.22 36.30 36.21 36.30 15,981 +0.02(+0.04%)
Jun 04, 2018 36.27 36.29 36.21 36.29 851 +0.15(+0.41%)
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.