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 (%)
May 31, 2017 31.26 31.26 31.26 31.26 211 -0.00(-0.00%)
May 30, 2017 31.26 31.26 31.26 31.26 227 -0.12(-0.39%)
May 26, 2017 31.41 31.41 31.38 31.38 880 -0.06(-0.18%)
May 25, 2017 31.44 31.44 31.44 31.44 122 +0.17(+0.54%)
May 24, 2017 31.22 31.27 31.19 31.27 617 +0.13(+0.41%)
May 23, 2017 31.14 31.14 31.14 31.14 1,168 -0.09(-0.28%)
May 22, 2017 31.17 31.23 31.17 31.23 1,070 +0.09(+0.30%)
May 19, 2017 31.11 31.14 31.11 31.14 211 +0.28(+0.90%)
May 18, 2017 30.86 30.86 30.86 30.86 436 +0.01(+0.02%)
May 17, 2017 31.05 31.06 30.85 30.85 5,788 -0.30(-0.97%)
May 16, 2017 31.14 31.16 31.14 31.16 1,400 -0.03(-0.09%)
May 15, 2017 31.19 31.19 31.19 31.19 211 +0.10(+0.33%)
May 12, 2017 31.10 31.13 31.08 31.08 1,059 +0.03(+0.09%)
May 11, 2017 30.96 31.05 30.93 31.05 852 +0.05(+0.16%)
May 10, 2017 30.99 31.02 30.97 31.00 2,011 +0.03(+0.11%)
May 09, 2017 31.07 31.07 30.97 30.97 1,642 +0.11(+0.37%)
May 08, 2017 30.86 30.86 30.85 30.85 272 +0.15(+0.50%)
May 05, 2017 30.60 30.70 30.60 30.70 1,696 +0.11(+0.36%)
May 04, 2017 30.60 30.60 30.59 30.59 15,044 -0.11(-0.35%)
May 02, 2017 30.70 96 +0.07(+0.22%)
May 01, 2017 30.68 30.68 30.59 30.63 1,458 +0.21(+0.69%)
Apr 27, 2017 30.42 30.42 30.42 0 -0.09(-0.31%)
Apr 26, 2017 30.36 30.53 30.36 30.52 8,638 +0.07(+0.22%)
Apr 25, 2017 30.45 30.45 30.45 30.45 233 +0.20(+0.67%)
Apr 24, 2017 30.31 30.31 30.25 30.25 460 +0.48(+1.60%)
Apr 18, 2017 29.77 29.77 29.77 0 -0.15(-0.50%)
Apr 12, 2017 29.92 3 -0.06(-0.19%)
Apr 10, 2017 29.98 29.98 29.98 0 -0.08(-0.25%)
Apr 07, 2017 30.05 30.14 30.05 30.05 503 -0.13(-0.44%)
Apr 06, 2017 30.13 30.18 30.13 30.18 2,461 -0.10(-0.34%)
Apr 05, 2017 30.30 30.30 30.22 30.29 476 +0.23(+0.76%)
Apr 03, 2017 30.06 30.06 30.06 0 -0.04(-0.13%)
Mar 29, 2017 30.10 30.10 30.10 0 -0.06(-0.19%)
Mar 28, 2017 30.16 30.16 30.16 30.16 122 +0.12(+0.41%)
Mar 27, 2017 29.91 30.03 29.91 30.03 3,733 +0.10(+0.35%)
Mar 24, 2017 29.94 29.94 29.93 29.93 5,721 -0.25(-0.81%)
Mar 22, 2017 30.18 30.18 30.18 0 -0.04(-0.12%)
Mar 21, 2017 30.35 30.35 30.21 30.21 297 +0.00(+0.00%)
Mar 20, 2017 30.04 30.23 30.04 30.21 9,032 +0.19(+0.63%)
Mar 17, 2017 29.91 30.03 29.91 30.02 2,154 +0.04(+0.13%)
Mar 16, 2017 29.93 29.99 29.92 29.99 4,267 +0.25(+0.83%)
Mar 15, 2017 29.71 29.74 29.71 29.74 953 +0.28(+0.94%)
Mar 13, 2017 29.46 39 +0.30(+1.02%)
Mar 10, 2017 29.17 29.17 29.17 29.17 425 +0.16(+0.55%)
Mar 09, 2017 29.07 29.08 29.01 29.01 3,128 -0.27(-0.92%)
Mar 08, 2017 29.28 29.28 29.28 29.28 529 +0.01(+0.02%)
Mar 07, 2017 29.33 29.33 29.23 29.27 1,338 +0.05(+0.16%)
Mar 06, 2017 29.16 29.22 29.16 29.22 352 +0.04(+0.13%)
Mar 02, 2017 29.18 29.18 29.18 0 -0.30(-1.02%)
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.