Historical Stock Prices

AXJS 
$63.72
*  
unch
unch
Get AXJS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading AXJS now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 63.72 63.72 63.72 63.72 00
05/28/2015 64.2 64.2 63.72 63.72 631
05/27/2015 64.1299 64.1299 64.1299 64.1299 00
05/26/2015 64.12 64.1299 64.12 64.1299 383
05/22/2015 64.25 64.25 64.25 64.25 00
05/21/2015 64.25 64.25 64.25 64.25 00
05/20/2015 64.25 64.25 64.25 64.25 00
05/19/2015 64.25 64.25 64.25 64.25 00
05/18/2015 64.25 64.25 64.25 64.25 1,084
05/15/2015 63.98 63.99 63.98 63.99 415
05/14/2015 62.58 62.58 62.58 62.58 00
05/13/2015 62.65 62.6601 62.5 62.58 14,080
05/12/2015 62.3699 62.3699 61.9 62.21 13,008
05/11/2015 62.3599 62.53 62.3599 62.45 4,140
05/08/2015 62.4799 62.925 62.34 62.34 8,014
05/07/2015 61.85 61.85 61.2499 61.4901 4,100
05/06/2015 62.5 62.5 61.885 62.2 2,750
05/05/2015 63.35 63.35 63.35 63.35 00
05/04/2015 63.295 63.35 63.295 63.35 403
05/01/2015 64.35 64.56 63.092 63.092 1,902
04/30/2015 63.58 63.58 63.58 63.58 00
04/29/2015 63.58 63.58 63.58 63.58 00
04/28/2015 63.58 63.58 63.58 63.58 00
04/27/2015 63.3 63.61 63.3 63.58 1,221
04/24/2015 62.9 62.9 62.9 62.9 00
04/23/2015 62.9 62.9 62.9 62.9 100
04/22/2015 62.92 62.92 62.92 62.92 00
04/21/2015 62.92 62.92 62.92 62.92 00
04/20/2015 62.92 62.92 62.92 62.92 00
04/17/2015 62.92 62.92 62.92 62.92 00
04/16/2015 62.5 62.97 62.5 62.92 3,820
04/15/2015 61.9 61.9 61.9 61.9 1,620
04/14/2015 62.93 63.05 62.93 63.04 1,450
04/13/2015 62.172 62.172 62.172 62.172 00
04/10/2015 61.58 62.759 61.58 62.172 2,900
04/09/2015 62.09 62.09 61.79 61.79 2,403
04/08/2015 60.62 61 60.62 61 1,178
04/07/2015 59.63 59.63 59.63 59.63 00
04/06/2015 59.63 59.63 59.63 59.63 402
04/02/2015 58.98 58.98 58.98 58.98 100
04/01/2015 58.01 58.01 58.01 58.01 00
03/31/2015 57.68 58.01 57.68 58.01 600
03/30/2015 57.54 57.95 57.53 57.95 500
03/27/2015 57.5204 57.5204 57.5204 57.5204 00
03/26/2015 57.5204 57.5204 57.5204 57.5204 00
03/25/2015 57.5204 57.5204 57.5204 57.5204 130
03/24/2015 56.86 56.86 56.86 56.86 00
03/23/2015 56.86 56.86 56.86 56.86 100
03/20/2015 56.55 56.55 56.55 56.55 00
03/19/2015 56.48 56.7 56.48 56.55 2,050
03/18/2015 56.61 56.61 56.61 56.61 00
03/17/2015 56.61 56.61 56.61 56.61 00
03/16/2015 56.61 56.61 56.61 56.61 00
03/13/2015 56.61 56.61 56.61 56.61 00
03/12/2015 56.6 56.61 56.55 56.61 1,000
03/11/2015 56.05 56.05 56.05 56.05 00
03/10/2015 56.3 56.35 56.05 56.05 2,302
03/09/2015 56.65 57.1 56.57 56.6 6,100
03/06/2015 56.19 56.6316 56.19 56.6316 832
03/05/2015 57.17 57.17 57.17 57.17 00
03/04/2015 57.17 57.17 57.17 57.17 00
03/03/2015 56.74 57.2641 56.74 57.17 1,988
03/02/2015 57.2 57.2 57.2 57.2 00
02/27/2015 56.29 57.2 56.29 57.2 679
02/26/2015 56.76 57.2 56.75 57.002 7,232
02/25/2015 56.261 57.25 56.261 56.77 7,250
02/24/2015 56.813 56.813 56.813 56.813 00
02/23/2015 56.813 56.813 56.813 56.813 00
02/20/2015 56.813 56.813 56.813 56.813 00
02/19/2015 56.813 56.813 56.813 56.813 00
02/18/2015 56.87 56.88 56.813 56.813 757
02/17/2015 56.66 56.66 56.66 56.66 00
02/13/2015 57.75 57.75 56.49 56.66 7,684
02/12/2015 55.91 56.572 55.91 56.572 500
02/11/2015 56.06 56.06 56.06 56.06 00
02/10/2015 56.06 56.06 56.06 56.06 00
02/09/2015 56.06 56.06 56.06 56.06 00
02/06/2015 56.06 56.06 56.06 56.06 160
02/05/2015 56.9595 56.9595 56.9595 56.9595 00
02/04/2015 56.9595 56.9595 56.9595 56.9595 400
02/03/2015 56.53 56.53 56.53 56.53 168
02/02/2015 56.5 56.5 56.5 56.5 00
01/30/2015 56.5 56.5 56.5 56.5 00
01/29/2015 56.5 56.5 56.5 56.5 100
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
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
09/17/2014 61.5 61.5 61.5 61.5 100
09/16/2014 61.65 61.65 61.65 61.65 100
09/15/2014 60.95 61.1 60.9499 61.05 690
09/12/2014 62.07 62.07 62.07 62.07 00
09/11/2014 62.07 62.07 62.07 62.07 00
09/10/2014 62.07 62.07 62.07 62.07 00
09/09/2014 62.07 62.07 62.07 62.07 00
09/08/2014 62.07 62.07 62.07 62.07 00
09/05/2014 62.07 62.07 62.07 62.07 184
09/04/2014 61.84 61.84 61.84 61.84 00
09/03/2014 61.4 62.59 61.37 61.84 1,512
09/02/2014 61.35 61.4 61.35 61.4 400
08/29/2014 61.625 61.625 61.49 61.49 318
08/28/2014 62.2 62.2 62.2 62.2 00
08/27/2014 62.2 62.2 62.2 62.2 189
08/26/2014 62.2699 62.2699 62.2699 62.2699 651
08/25/2014 62.5 62.55 62.39 62.39 1,693
08/22/2014 61.61 61.61 61.61 61.61 00
08/21/2014 61.61 61.61 61.61 61.61 480
08/20/2014 61.79 61.79 61.79 61.79 00
08/19/2014 61.79 61.79 61.79 61.79 184
08/18/2014 61.02 61.1801 61.02 61.1801 1,500
08/15/2014 60.54 60.54 60.54 60.54 00
08/14/2014 60.54 60.54 60.54 60.54 00
08/13/2014 60.54 60.54 60.54 60.54 252
08/12/2014 60.5 60.5 60.5 60.5 00
08/11/2014 60.5 60.5 60.5 60.5 100
08/08/2014 60.21 60.21 60.21 60.21 168
08/07/2014 60.0101 60.0101 59.31 59.83 8,215
08/06/2014 59.8 59.8 59.8 59.8 00
08/05/2014 59.8 59.8 59.8 59.8 00
08/04/2014 59.8 59.8 59.8 59.8 00
08/01/2014 59.8 59.8 59.8 59.8 00
07/31/2014 60.2 60.4 59.53 59.8 2,284
07/30/2014 60.7399 60.7399 60.7399 60.7399 00
07/29/2014 61 61.05 60.7399 60.7399 755
07/28/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?