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

AXJS 
$61.33
*  
0.06
0.1%
Get AXJS Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.33  61.33  61.33  61.33 100
07/25/2014 61.369 61.39 61.369 61.39 990
07/24/2014 61.3 61.3 60.71 61.12 2,830
07/23/2014 60.74 61.34 60.74 61.2701 6,800
07/22/2014 60.73 61.2001 60.73 61.04 29,500
07/21/2014 60.04 60.04 60.04 60.04 00
07/18/2014 60.04 60.04 60.04 60.04 00
07/17/2014 60.04 60.04 60.04 60.04 00
07/16/2014 60.04 60.04 60.04 60.04 00
07/15/2014 60.04 60.04 60.04 60.04 100
07/14/2014 60.2014 60.2014 60.2014 60.2014 216
07/11/2014 60.8799 60.8799 60.8799 60.8799 00
07/10/2014 60.8799 60.8799 60.8799 60.8799 00
07/09/2014 60.8799 60.8799 60.8799 60.8799 00
07/08/2014 60.8799 60.8799 60.8799 60.8799 143
07/07/2014 61.1 61.1 61.1 61.1 125
07/03/2014 60.9999 60.9999 60.37 60.37 460
07/02/2014 60.09 60.4 60.09 60.2601 9,036
07/01/2014 59.95 59.95 59.95 59.95 00
06/30/2014 58.74 59.95 58.74 59.95 2,109
06/27/2014 58.71 58.71 58.71 58.71 00
06/26/2014 58.63 58.71 58.63 58.71 700
06/25/2014 59.63 59.63 58.47 58.53 300
06/24/2014 59.15 59.6831 59.02 59.43 2,690
06/23/2014 59.16 59.69 58.7775 58.7775 23,753
06/20/2014 59.07 59.07 59.07 59.07 100
06/19/2014 59.32 59.89 59.32 59.55 17,444
06/18/2014 59.4055 59.4055 59.4055 59.4055 00
06/17/2014 59.4055 59.4055 59.4055 59.4055 00
06/16/2014 59.4055 59.4055 59.4055 59.4055 1,700
06/13/2014 59.43 59.43 59.43 59.43 100
06/12/2014 59.3905 59.3905 59.3905 59.3905 00
06/11/2014 59.39 59.4 59.39 59.3905 482
06/10/2014 59.251 59.251 59.251 59.251 00
06/09/2014 59.251 59.251 59.251 59.251 1,883
06/06/2014 59.22 59.22 59.22 59.22 250
06/05/2014 58.76 58.76 58.76 58.76 00
06/04/2014 58.76 58.76 58.76 58.76 00
06/03/2014 58.76 58.76 58.76 58.76 00
06/02/2014 59.45 59.45 58.76 58.76 3,589
05/30/2014 59.194 59.194 59.194 59.194 00
05/29/2014 59.194 59.194 59.194 59.194 00
05/28/2014 59.194 59.194 59.194 59.194 00
05/27/2014 59 59.194 59 59.194 300
05/23/2014 58.473 58.473 58.473 58.473 753
05/22/2014 57.57 57.57 57.57 57.57 00
05/21/2014 57.57 57.57 57.57 57.57 00
05/20/2014 57.57 57.57 57.57 57.57 00
05/19/2014 57.57 57.57 57.57 57.57 00
05/16/2014 57 57.57 57 57.57 2,247
05/15/2014 57.85 57.85 57.85 57.85 00
05/14/2014 57.8 58.03 57.799 57.85 5,964
05/13/2014 57.78 57.82 57.48 57.6 3,008
05/12/2014 58.17 58.17 58.17 58.17 00
05/09/2014 58.17 58.17 58.17 58.17 00
05/08/2014 58.17 58.17 58.17 58.17 170
05/07/2014 58 58.16 58 58.15 2,196
05/06/2014 57.4801 57.4801 57.4801 57.4801 00
05/05/2014 57.4801 57.4801 57.4801 57.4801 00
05/02/2014 57.78 57.78 57.4801 57.4801 743
05/01/2014 57.97 57.97 57.97 57.97 00
04/30/2014 58.24 58.24 57.97 57.97 775
04/29/2014 57.76 58.6899 57.6 57.87 1,422
04/28/2014 58.62 58.62 57.58 57.68 4,907
04/25/2014 58.33 58.33 58.33 58.33 3,610
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?