iShares MSCI All Country Asia ex Japan Small Cap Index Fund Historical Stock Prices

AXJS 
$56.5
*  
0.08
0.14%
Get AXJS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading AXJS now
Exchange: NASDAQ

Community Rating:
View:    AXJS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  56.50  56.50  56.50  56.50 100
01/28/2015 56.42 56.42 56.42 56.42 00
01/27/2015 56.42 56.42 56.42 56.42 00
01/26/2015 56.42 56.42 56.42 56.42 00
01/23/2015 56.42 56.42 56.42 56.42 100
01/22/2015 55.802 55.802 55.802 55.802 00
01/21/2015 55.81 55.81 55.802 55.802 535
01/20/2015 55.2001 55.5 55.2001 55.5 756
01/16/2015 56.406 56.51 56.06 56.324 1,251
01/15/2015 55.66 55.66 55.57 55.57 659
01/14/2015 55.2101 55.2101 55.2101 55.2101 00
01/13/2015 55.2101 55.2101 55.2101 55.2101 00
01/12/2015 55.2101 55.2101 55.2101 55.2101 100
01/09/2015 55.7699 55.7699 55.7699 55.7699 00
01/08/2015 55.7699 55.7699 55.7699 55.7699 397
01/07/2015 54.53 54.53 54.53 54.53 00
01/06/2015 54.53 54.53 54.53 54.53 142
01/05/2015 55.1 55.1 54.69 54.69 7,518
01/02/2015 55.0501 55.0501 55.0501 55.0501 175
12/31/2014 54.73 54.73 54.73 54.73 630
12/30/2014 55.1742 55.1742 55.1742 55.1742 00
12/29/2014 55 55.1742 55 55.1742 202
12/26/2014 53.77 53.77 53.77 53.77 00
12/24/2014 53.77 53.77 53.77 53.77 00
12/23/2014 53.77 53.77 53.77 53.77 00
12/22/2014 53.77 53.77 53.77 53.77 276
12/19/2014 53.66 53.66 53.66 53.66 00
12/18/2014 53.66 53.66 53.66 53.66 1,000
12/17/2014 53.5 53.5 53.49 53.49 1,911
12/16/2014 54.77 54.77 54.77 54.77 00
12/15/2014 54.77 54.77 54.77 54.77 572
12/12/2014 56.1 56.1 56.1 56.1 00
12/11/2014 56.1 56.1 56.1 56.1 00
12/10/2014 55.99 56.1 55.99 56.1 2,200
12/09/2014 55.6 55.6 55.6 55.6 200
12/08/2014 56.37 56.37 55.68 55.68 29,719
12/05/2014 56.741 56.741 56.741 56.741 00
12/04/2014 57.08 57.3725 56.74 56.741 11,986
12/03/2014 57.49 57.49 57.49 57.49 00
12/02/2014 57.49 57.49 57.49 57.49 00
12/01/2014 57.49 57.49 57.49 57.49 00
11/28/2014 57.49 57.49 57.49 57.49 00
11/26/2014 57.49 57.49 57.49 57.49 00
11/25/2014 57.49 57.49 57.49 57.49 524
11/24/2014 57.49 57.49 57.49 57.49 426
11/21/2014 57.04 57.04 57.04 57.04 00
11/20/2014 57.28 57.28 56.98 57.04 2,440
11/19/2014 58.2 58.2 58.2 58.2 175
11/18/2014 58.09 58.09 58.09 58.09 00
11/17/2014 58.09 58.09 58.09 58.09 00
11/14/2014 58.09 58.09 58.09 58.09 00
11/13/2014 58.09 58.09 58.09 58.09 00
11/12/2014 58 58.13 58 58.09 400
11/11/2014 58.3 58.3 58.3 58.3 00
11/10/2014 58.3 58.3 58.3 58.3 00
11/07/2014 58.3 58.3 58.3 58.3 00
11/06/2014 58.3 58.3 58.3 58.3 00
11/05/2014 57.97 58.44 57.9 58.3 5,300
11/04/2014 58.55 58.94 58.47 58.55 14,767
11/03/2014 58.9 59.098 58.8 59.098 939
10/31/2014 57.4701 57.4701 57.4701 57.4701 00
10/30/2014 57.4701 57.4701 57.4701 57.4701 00
10/29/2014 57.52 57.52 57.4701 57.4701 650
10/28/2014 58.49 58.55 58.49 58.545 11,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?