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

AXJS 
$57.6
*  
0.03
 negative 
0.05%
Get AXJS Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  57.75  58.0534  57.26  57.60 11,127
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
12/18/2013 56 56 56 56 00
12/17/2013 56 56 56 56 714
12/16/2013 56 56 55.7035 56 1,604
12/13/2013 56.64 56.64 56.64 56.64 00
12/12/2013 56.64 56.64 56.64 56.64 00
12/11/2013 56.64 56.64 56.64 56.64 340
12/10/2013 57.66 57.69 57.66 57.69 350
12/09/2013 57.899 57.899 57.899 57.899 200
12/06/2013 57.005 57.005 57.005 57.005 00
12/05/2013 57.005 57.005 57.005 57.005 00
12/04/2013 57.01 57.01 57 57.005 3,517
12/03/2013 57.74 57.74 57.74 57.74 00
12/02/2013 57.74 57.74 57.74 57.74 500
11/29/2013 57.106 57.106 57.106 57.106 00
11/27/2013 57.106 57.106 57.106 57.106 00
11/26/2013 57.106 57.106 57.106 57.106 00
11/25/2013 57.106 57.106 57.106 57.106 00
11/22/2013 56.05 57.319 56.05 57.106 552
11/21/2013 57.819 57.819 57.819 57.819 00
11/20/2013 57.819 57.819 57.819 57.819 00
11/19/2013 57.819 57.819 57.819 57.819 00
11/18/2013 56.32 57.819 56.32 57.819 300
11/15/2013 55.05 55.05 55.05 55.05 00
11/14/2013 55.05 55.05 55.05 55.05 187
11/13/2013 55.05 55.05 55.05 55.05 100
11/12/2013 55.24 55.24 55.24 55.24 113
11/11/2013 56.05 56.05 56.05 56.05 100
11/08/2013 56.46 56.46 56 56 705
11/07/2013 58.23 58.23 58.23 58.23 00
11/06/2013 58.23 58.23 58.23 58.23 00
11/05/2013 58.23 58.23 58.23 58.23 00
11/04/2013 58.23 58.23 58.23 58.23 200
11/01/2013 58.41 58.41 58.41 58.41 00
10/31/2013 58.41 58.41 58.41 58.41 00
10/30/2013 58.41 58.41 58.41 58.41 00
10/29/2013 58.41 58.41 58.41 58.41 00
10/28/2013 58.4 58.41 58.4 58.41 651
10/25/2013 57.03 57.03 57.03 57.03 00
10/24/2013 57.03 57.03 57.03 57.03 177
10/23/2013 58.18 58.18 57.7492 57.7492 400
10/22/2013 58.428 58.428 58.428 58.428 00
10/21/2013 58.63 58.63 58.428 58.428 838
10/18/2013 57.93 57.93 57.93 57.93 100
10/17/2013 57.9799 57.9799 57.9799 57.9799 00
10/16/2013 57.9799 57.9799 57.9799 57.9799 200
10/15/2013 58.16 58.16 58.16 58.16 00
10/14/2013 58.16 58.16 58.16 58.16 00
10/11/2013 58.17 58.22 58.159 58.16 1,116
10/10/2013 57.9985 58.34 57.9985 58.34 2,300
10/09/2013 56.1426 56.1426 56.1426 56.1426 00
10/08/2013 56.1426 56.1426 56.1426 56.1426 00
10/07/2013 56.1426 56.1426 56.1426 56.1426 348
10/04/2013 57.87 57.87 57.87 57.87 100
10/03/2013 56.21 56.21 56.21 56.21 00
10/02/2013 56.21 56.21 56.21 56.21 00
10/01/2013 56.21 56.21 56.21 56.21 100
09/30/2013 55.37 55.37 55.37 55.37 200
09/27/2013 55.7357 55.7357 55.7357 55.7357 200
09/26/2013 57.1799 57.1799 57.09 57.09 200
09/25/2013 55.81 55.81 55.81 55.81 00
09/24/2013 55.81 55.81 55.81 55.81 120
09/23/2013 57.64 57.64 57.64 57.64 00
09/20/2013 57.64 57.64 57.64 57.64 100
09/19/2013 58.195 58.44 58.195 58.44 200
09/18/2013 56.7 56.7 56.7 56.7 900
09/17/2013 56.09 56.09 56.09 56.09 120
09/16/2013 54.861 56.0899 54.861 56.0899 351
09/13/2013 54.49 54.49 54.49 54.49 00
09/12/2013 54.49 54.49 54.49 54.49 200
09/11/2013 55.6192 55.6192 55.6192 55.6192 00
09/10/2013 54.79 55.9199 54.7401 55.6192 11,500
09/09/2013 55.19 55.3 54.85 54.9 15,998
09/06/2013 54.2 54.2 54.2 54.2 100
09/05/2013 55.7599 55.7599 55.7599 55.7599 500
09/04/2013 54.22 54.49 54.08 54.16 4,800
09/03/2013 54.13 54.13 54.13 54.13 100
08/30/2013 53.2 53.2 53.2 53.2 1,300
08/29/2013 53 53 53 53 100
08/28/2013 52.1 52.1 51.94 51.94 1,500
08/27/2013 52.93 52.93 52 52.1 1,000
08/26/2013 53.74 54.987 53.5 53.5 5,299
08/23/2013 53.68 53.68 53.66 53.66 480
08/22/2013 53.7 53.7 53.7 53.7 00
08/21/2013 53.71 54 53.61 53.7 2,696
08/20/2013 54.5 54.5 54.12 54.12 900
08/19/2013 55.94 55.94 55.94 55.94 100
08/16/2013 55.391 55.391 55.391 55.391 465
08/15/2013 54.7101 54.7101 54.7101 54.7101 00
08/14/2013 54.7101 54.7101 54.7101 54.7101 00
08/13/2013 54.7101 54.7101 54.7101 54.7101 00
08/12/2013 54.7101 54.7101 54.7101 54.7101 00
08/09/2013 54.7101 54.7101 54.7101 54.7101 00
08/08/2013 54.7101 54.7101 54.7101 54.7101 00
08/07/2013 55.08 55.08 54.7101 54.7101 1,025
08/06/2013 56.609 56.609 56.609 56.609 00
08/05/2013 56.609 56.609 56.609 56.609 00
08/02/2013 55.6 56.61 55.6 56.609 400
08/01/2013 55.08 55.08 55.08 55.08 100
07/31/2013 55.5999 55.5999 55.5999 55.5999 00
07/30/2013 55.5999 55.5999 55.5999 55.5999 180
07/29/2013 55.6 55.6 55.6 55.6 200
07/26/2013 55.05 55.05 55.05 55.05 00
07/25/2013 55.05 55.05 55.05 55.05 600
07/24/2013 56.89 56.89 56.89 56.89 00
07/23/2013 56.89 56.89 56.89 56.89 00
07/22/2013 56.89 56.89 56.89 56.89 100
07/19/2013 56.82 56.82 56.82 56.82 00
07/18/2013 56.82 56.82 56.82 56.82 00
07/17/2013 56.79 56.82 56.6589 56.82 900
07/16/2013 56.92 57.44 56.92 57.44 400
07/15/2013 56.33 56.4915 56.33 56.4915 280
07/12/2013 55.81 55.81 55.81 55.81 00
07/11/2013 51.81 55.81 51.81 55.81 300
07/10/2013 54.04 54.04 54.04 54.04 00
07/09/2013 54.04 54.04 54.04 54.04 00
07/08/2013 54.04 54.04 54.04 54.04 00
07/05/2013 54.04 54.04 54.04 54.04 00
07/03/2013 54.04 54.04 54.04 54.04 00
07/02/2013 55.61 55.61 54.04 54.04 425
07/01/2013 54.866 54.866 54.866 54.866 00
06/28/2013 54.866 54.866 54.866 54.866 00
06/27/2013 54.866 54.866 54.866 54.866 110
06/26/2013 53.08 53.08 53.08 53.08 100
06/25/2013 52.9867 52.9867 52.9867 52.9867 00
06/24/2013 52.9867 52.9867 52.9867 52.9867 200
06/21/2013 53 53.99 53 53.99 575
06/20/2013 55.63 55.63 53.53 53.53 871
06/19/2013 57.73 57.73 56.696 56.696 807
06/18/2013 56.798 56.798 56.798 56.798 200
06/17/2013 56.944 56.944 56.8 56.8 400
06/14/2013 56.51 56.84 56.51 56.84 525
06/13/2013 55.863 56.31 55.863 56.31 216
06/12/2013 56.63 56.63 56.63 56.63 130
06/11/2013 57.85 57.85 57.85 57.85 100
06/10/2013 59.01 59.01 59.01 59.01 00
06/07/2013 59.01 59.01 59.01 59.01 00
06/06/2013 59.01 59.01 59.01 59.01 130
06/05/2013 60 60 60 60 00
06/04/2013 60 60 60 60 00
06/03/2013 60.59 60.59 60 60 257
05/31/2013 60.3 60.3 60.3 60.3 00
05/30/2013 60.3 60.3 60.3 60.3 00
05/29/2013 60.77 60.77 60.3 60.3 227
05/28/2013 60.28 60.28 60.28 60.28 100
05/24/2013 60.31 60.31 59 59.98 990
05/23/2013 60.57 60.57 59 59 512
05/22/2013 61.02 61.02 61.02 61.02 541
05/21/2013 60.999 60.999 60.999 60.999 00
05/20/2013 60.999 60.999 60.999 60.999 00
05/17/2013 61.35 61.35 60.999 60.999 550
05/16/2013 61.12 61.12 61.12 61.12 161
05/15/2013 60.93 60.96 60.93 60.96 300
05/14/2013 60 60 60 60 100
05/13/2013 61.28 61.28 61.28 61.28 00
05/10/2013 61.28 61.28 61.28 61.28 769
05/09/2013 61.52 61.52 61.52 61.52 00
05/08/2013 61.52 61.52 61.52 61.52 675
05/07/2013 60.71 60.71 60.71 60.71 00
05/06/2013 60.71 60.71 60.71 60.71 00
05/03/2013 59.89 60.71 59.86 60.71 880
05/02/2013 59.6 59.6 59.6 59.6 00
05/01/2013 59.6 59.6 59.6 59.6 300
04/30/2013 59.63 59.63 59.63 59.63 00
04/29/2013 59.66 60.03 59.63 59.63 1,700
04/26/2013 58.295 58.295 58.295 58.295 00
04/25/2013 58.295 58.295 58.295 58.295 00
04/24/2013 58.295 58.295 58.295 58.295 00
04/23/2013 58.295 58.295 58.295 58.295 00
04/22/2013 58.3475 58.3475 58.295 58.295 200
04/19/2013 58.15 58.5 58.15 58.5 569
04/18/2013 57.01 57.01 57.01 57.01 00
04/17/2013 57.01 57.01 57.01 57.01 00
04/16/2013 57.01 57.01 57.01 57.01 00
04/15/2013 57.43 57.43 57.01 57.01 400
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 your brokers before you trade


Want to trade FX?