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  -  Find a broker to begin trading AXJS now
Exchange: NASDAQ

Community Rating:
View:    AXJS Pre-Market
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.66 N/A N/A  53.66 0
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
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
04/24/2014 58.16 58.16 58.16 58.16 00
04/23/2014 58.16 58.16 58.16 58.16 00
04/22/2014 58.16 58.16 58.16 58.16 100
04/21/2014 58.01 58.01 58.01 58.01 00
04/17/2014 58.37 59.265 58.01 58.01 10,817
04/16/2014 57.76 58 57.76 58 352
04/15/2014 57.6 58.0534 57.26 57.6 11,127
04/14/2014 57.91 58.516 57.54 57.63 9,759
04/11/2014 57.37 58.3 57.37 58.0021 15,557
04/10/2014 58.699 58.699 57.9 58.1 30,867
04/09/2014 58.37 58.45 58.37 58.39 1,436
04/08/2014 58.3 58.6 57.81 58.07 39,622
04/07/2014 57.78 58.2032 57.78 57.93 9,914
04/04/2014 59.159 59.159 59.159 59.159 00
04/03/2014 59.159 59.159 59.159 59.159 00
04/02/2014 59.04 59.159 59.03 59.159 2,220
04/01/2014 57.959 57.959 57.959 57.959 00
03/31/2014 57.75 57.999 57.15 57.959 21,121
03/28/2014 57.1 57.1 57.1 57.1 00
03/27/2014 57.1 57.1 57.1 57.1 00
03/26/2014 57.39 57.64 56.6045 57.1 43,647
03/25/2014 57.115 57.559 57.096 57.31 13,902
03/24/2014 57.65 57.65 57.65 57.65 00
03/21/2014 58.01 58.35 57.65 57.65 26,564
03/20/2014 57.13 57.6 56.32 57.6 10,900
03/19/2014 58.61 58.61 56.55 57.21 43,902
03/18/2014 57.8999 58.35 57.8099 58.35 35,061
03/17/2014 57.35 57.9201 57.3 57.5 110,453
03/14/2014 58.17 58.17 57.08 57.2 3,811
03/13/2014 57.6499 58.04 56.5 57.1601 58,035
03/12/2014 57.0182 57.0182 57.0182 57.0182 217
03/11/2014 58.6901 58.6901 58.6901 58.6901 00
03/10/2014 58.6901 58.6901 58.6901 58.6901 00
03/07/2014 58.6901 58.6901 58.6901 58.6901 00
03/06/2014 58.48 58.77 58.4799 58.6901 12,600
03/05/2014 57.81 57.93 57.54 57.54 4,820
03/04/2014 57.5 57.8801 57.4 57.78 25,630
03/03/2014 56 57.07 56 56.82 22,255
02/28/2014 57.36 57.36 56.38 57.2801 8,174
02/27/2014 57.68 57.68 57.68 57.68 442
02/26/2014 56.5 56.9201 56.5 56.85 8,700
02/25/2014 56.0999 56.5401 56.0999 56.4 7,600
02/24/2014 56.171 57.25 56.171 56.92 8,326
02/21/2014 56.09 56.09 56.09 56.09 130
02/20/2014 56.628 56.628 56.628 56.628 00
02/19/2014 56.67 56.709 56.628 56.628 302
02/18/2014 55.8914 55.8914 55.8914 55.8914 413
02/14/2014 55.71 55.71 55.71 55.71 00
02/13/2014 55.71 55.71 55.71 55.71 102
02/12/2014 54.6001 54.6001 54.6001 54.6001 00
02/11/2014 54.6001 54.6001 54.6001 54.6001 00
02/10/2014 54.65 54.65 54.6001 54.6001 701
02/07/2014 55.5 55.5 55.5 55.5 00
02/06/2014 55.5 55.5 55.5 55.5 00
02/05/2014 55.25 55.5 55.25 55.5 681
02/04/2014 54 54 54 54 00
02/03/2014 53.98 54.6671 53.97 54 6,784
01/31/2014 54.472 54.472 54.472 54.472 00
01/30/2014 54.472 54.472 54.472 54.472 00
01/29/2014 54.33 54.472 54.33 54.472 1,125
01/28/2014 55.52 55.52 55.52 55.52 00
01/27/2014 55.52 55.52 55.52 55.52 103
01/24/2014 55.2 55.2 55.2 55.2 00
01/23/2014 55.2 55.2 55.2 55.2 300
01/22/2014 55.57 55.57 55.57 55.57 00
01/21/2014 55.57 55.57 55.57 55.57 200
01/17/2014 55.5 55.5 55.5 55.5 00
01/16/2014 55.5 55.5 55.5 55.5 301
01/15/2014 55.15 55.15 55.15 55.15 00
01/14/2014 55.15 55.15 55.15 55.15 00
01/13/2014 55.15 55.15 55.15 55.15 00
01/10/2014 55.15 55.15 55.15 55.15 00
01/09/2014 55.15 55.15 55.15 55.15 00
01/08/2014 55.15 55.15 55.15 55.15 00
01/07/2014 55.15 55.15 55.15 55.15 00
01/06/2014 56.54 56.54 55.15 55.15 552
01/03/2014 56 56 56 56 00
01/02/2014 57.87 57.87 56 56 603
12/31/2013 57.47 57.47 56.15 56.15 1,648
12/30/2013 55.8 55.8 55.8 55.8 00
12/27/2013 55.8 55.8 55.8 55.8 00
12/26/2013 56.15 56.15 55.8 55.8 1,038
12/24/2013 56 56 56 56 00
12/23/2013 56 56 56 56 00
12/20/2013 56 56 56 56 00
12/19/2013 56 56 56 56 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?