iShares Edge MSCI A Min Vol Asia ex Japan ETF Historical Stock Prices

(ETF)
AXJV 
$47.45
*  
0.29
0.61%
Get AXJV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AXJV now


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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
16:00 47.42 47.45 47.34 47.45 3,944
12/02/2016 47.34 47.45 47.34 47.45 3,944
12/01/2016 47.74 47.74 47.74 47.74 00
11/30/2016 47.74 47.74 47.74 47.74 00
11/29/2016 47.89 47.89 47.74 47.74 1,914
11/28/2016 47.5485 47.5485 47.5485 47.5485 00
11/25/2016 47.5888 47.5888 47.5475 47.5485 1,906
11/23/2016 47.1672 47.1672 47.1672 47.1672 222
11/22/2016 47.44 47.44 47.44 47.44 100
11/21/2016 47.41 47.41 47.41 47.41 00
11/18/2016 47.41 47.41 47.41 47.41 245
11/17/2016 47.1787 47.2099 47.1787 47.2099 924
11/16/2016 46.78 46.78 46.78 46.78 00
11/15/2016 46.78 46.78 46.78 46.78 00
11/14/2016 46.86 46.88 46.78 46.78 1,000
11/11/2016 46.88 47.28 46.88 47.28 745
11/10/2016 48.42 48.45 47.9894 47.9894 615
11/09/2016 48.66 49.07 48.52 48.762 2,896
11/08/2016 49.815 49.815 49.76 49.76 700
11/07/2016 49.34 49.34 49.34 49.34 226
11/04/2016 48.587 48.72 48.587 48.72 838
11/03/2016 48.75 48.75 48.75 48.75 251
11/02/2016 48.95 48.95 48.9496 48.9496 591
11/01/2016 49.5 49.5 48.95 49.11 5,014
10/31/2016 49.34 49.36 49.34 49.36 1,200
10/28/2016 49.5 49.5 49.5 49.5 100
10/27/2016 49.64 49.64 49.64 49.64 00
10/26/2016 49.64 49.64 49.64 49.64 200
10/25/2016 50.13 50.1399 50.04 50.1399 1,562
10/24/2016 49.9905 49.9905 49.9905 49.9905 00
10/21/2016 49.9905 49.9905 49.9905 49.9905 00
10/20/2016 49.9905 49.9905 49.9905 49.9905 00
10/19/2016 49.9905 49.9905 49.9905 49.9905 00
10/18/2016 50.01 50.06 49.97 49.9905 5,259
10/17/2016 49.33 49.34 49.33 49.34 200
10/14/2016 49.7793 49.7793 49.49 49.49 639
10/13/2016 49.07 49.07 49.07 49.07 100
10/12/2016 49.77 49.77 49.77 49.77 00
10/11/2016 50.01 50.01 49.74 49.77 3,800
10/10/2016 50.7499 50.7499 50.7374 50.7374 218
10/07/2016 50.67 50.67 50.67 50.67 00
10/06/2016 50.7 50.7 50.55 50.67 5,370
10/05/2016 50.3 50.3 50.3 50.3 00
10/04/2016 50.73 50.73 50.17 50.3 8,900
10/03/2016 50.48 50.79 50.48 50.64 19,910
09/30/2016 50.47 50.66 50.47 50.66 812
09/29/2016 50.66 50.66 50.66 50.66 00
09/28/2016 50.62 50.66 50.62 50.66 700
09/27/2016 50.33 50.52 50.33 50.52 900
09/26/2016 50.27 50.27 50.11 50.1726 813
09/23/2016 51.1193 51.1193 51.1193 51.1193 00
09/22/2016 51.1193 51.1193 51.1193 51.1193 341
09/21/2016 50.51 50.51 50.41 50.41 260
09/20/2016 50.27 50.27 50.23 50.23 600
09/19/2016 50.07 50.07 50.03 50.04 400
09/16/2016 49.68 49.68 49.64 49.65 500
09/15/2016 49.63 49.87 49.63 49.87 300
09/14/2016 49.42 49.42 49.42 49.42 195
09/13/2016 49.86 49.86 49.86 49.86 00
09/12/2016 49.86 49.86 49.86 49.86 00
09/09/2016 50.44 50.44 49.86 49.86 32,825
09/08/2016 51.18 51.18 51.18 51.18 00
09/07/2016 51.143 51.18 51.143 51.18 200
09/06/2016 51.094 51.33 51.04 51.33 2,295
09/02/2016 50.57 50.57 50.43 50.45 645
*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?