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

AXJS 
$53.66
*  
unch
unch
Get AXJS Alerts
*Delayed - data as of Dec. 19, 2014 11:19 ET  -  Find a broker to begin trading AXJS now
Exchange: NASDAQ

Community Rating:
View:    AXJS Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
11:19  53.66 N/A N/A  53.66 0
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
10/27/2014 58.03 58.03 58.03 58.03 00
10/24/2014 57.17 58.0499 57.1601 58.03 5,920
10/23/2014 57.69 58.17 57.69 58.17 1,010
10/22/2014 57.8 58.4 57.8 58.4 2,400
10/21/2014 57.91 58.87 57.91 58.7 8,079
10/20/2014 57.999 57.999 57.999 57.999 00
10/17/2014 57.99 57.999 57.01 57.999 1,219
10/16/2014 59.6 59.6 59.6 59.6 00
10/15/2014 59.6 59.6 59.6 59.6 00
10/14/2014 59.6 59.6 59.6 59.6 00
10/13/2014 59.6 59.6 59.6 59.6 00
10/10/2014 59.6 59.6 59.6 59.6 278
10/09/2014 59.9005 59.9005 59.9005 59.9005 00
10/08/2014 59.91 59.91 59.9005 59.9005 200
10/07/2014 59.6 59.6 59.6 59.6 00
10/06/2014 59.45 59.6 59.45 59.6 200
10/03/2014 59.0448 59.0448 59.0448 59.0448 00
10/02/2014 59.0001 59.0448 59 59.0448 980
10/01/2014 59.132 59.132 59.132 59.132 135
09/30/2014 59.79 59.94 59.79 59.94 1,400
09/29/2014 59.91 59.98 59.5001 59.8 2,902
09/26/2014 61.501 61.501 61.501 61.501 00
09/25/2014 61.501 61.501 61.501 61.501 00
09/24/2014 61.501 61.501 61.501 61.501 189
09/23/2014 61.2207 61.2207 60.6 60.85 9,904
09/22/2014 62.06 62.06 61.32 61.32 2,473
09/19/2014 61.4 61.76 61.4 61.65 720
09/18/2014 61.5 61.5 61.5 61.5 00
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?