Asia Ex Japan Min Vol Ishares Edge MSCI ETF (NY: AXJV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.55	34.55	34.54	34.54	100	+0.16(+0.47%)
May 30, 2019	34.38	34.38	34.38	34.38	222	+0.11(+0.31%)
May 29, 2019	34.33	34.38	34.04	34.27	12,042	+0.03(+0.10%)
May 28, 2019	34.26	34.27	34.22	34.24	2,188	-0.17(-0.49%)
May 24, 2019	34.25	34.40	34.25	34.40	302	+0.40(+1.19%)
May 23, 2019	34.18	34.18	34.00	34.00	555	-0.44(-1.29%)
May 22, 2019	34.45	34.45	34.45	34.45	51	-0.11(-0.32%)
May 21, 2019	34.53	34.56	34.53	34.56	359	+0.23(+0.67%)
May 20, 2019	34.33	34.33	34.33	34.33	105	-0.06(-0.17%)
May 17, 2019	34.62	34.65	34.31	34.39	2,423	-0.40(-1.15%)
May 16, 2019	35.06	35.06	34.78	34.78	1,819	-0.15(-0.43%)
May 15, 2019	34.73	34.96	34.73	34.93	355	+0.15(+0.43%)
May 14, 2019	34.72	34.93	34.72	34.79	426	+0.40(+1.17%)
May 13, 2019	34.45	34.66	34.38	34.38	1,672	-0.83(-2.34%)
May 10, 2019	35.23	35.41	34.88	35.21	2,322	-0.08(-0.23%)
May 09, 2019	35.06	35.29	34.65	35.29	994	-0.15(-0.41%)
May 08, 2019	35.54	35.66	35.43	35.43	718	-0.02(-0.05%)
May 07, 2019	35.60	35.60	35.43	35.45	33,133	-0.39(-1.08%)
May 06, 2019	35.60	35.84	35.60	35.84	4,144	-0.50(-1.37%)
May 03, 2019	36.23	36.34	36.22	36.34	201	+0.33(+0.92%)
May 02, 2019	36.15	36.15	36.01	36.01	805	+0.02(+0.06%)
May 01, 2019	35.95	36.22	35.86	35.99	107,496	+0.08(+0.23%)
Apr 30, 2019	35.86	35.90	35.86	35.90	868	+0.06(+0.18%)
Apr 29, 2019	35.72	35.84	35.72	35.84	582	+0.15(+0.41%)
Apr 26, 2019	35.70	35.70	35.70	35.70	0	+0.15(+0.42%)
Apr 25, 2019	35.58	35.58	35.55	35.55	479	-0.05(-0.14%)
Apr 24, 2019	35.59	35.60	35.59	35.60	530	-0.34(-0.95%)
Apr 23, 2019	35.88	35.94	35.88	35.94	2,866	+0.13(+0.35%)
Apr 22, 2019	35.82	35.82	35.82	35.82	73	-0.13(-0.37%)
Apr 18, 2019	35.95	35.95	35.95	35.95	100	-0.09(-0.24%)
Apr 17, 2019	36.05	36.16	36.04	36.04	3,485	+0.09(+0.25%)
Apr 16, 2019	36.04	36.04	35.95	35.95	120	+0.15(+0.41%)
Apr 15, 2019	35.80	35.80	35.80	35.80	121	-0.18(-0.51%)
Apr 12, 2019	36.05	36.05	35.98	35.98	302	+0.33(+0.91%)
Apr 11, 2019	35.73	35.73	35.66	35.66	582	-0.27(-0.76%)
Apr 10, 2019	35.97	35.97	35.93	35.93	230	+0.10(+0.28%)
Apr 09, 2019	35.83	35.83	35.83	35.83	114	-0.02(-0.05%)
Apr 08, 2019	35.86	35.93	35.85	35.85	2,304	-0.14(-0.40%)
Apr 05, 2019	36.03	36.03	35.95	35.99	1,918	+0.09(+0.26%)
Apr 04, 2019	35.90	35.90	35.90	35.90	0	+0.05(+0.13%)
Apr 03, 2019	35.94	35.94	35.85	35.85	983	+0.18(+0.50%)
Apr 02, 2019	35.83	35.83	35.67	35.67	1,964	-0.10(-0.29%)
Apr 01, 2019	35.78	35.78	35.78	35.78	0	+0.23(+0.65%)
Mar 29, 2019	35.50	35.64	35.50	35.55	605	+0.33(+0.94%)
Mar 28, 2019	35.24	35.25	35.17	35.21	788	+0.15(+0.43%)
Mar 27, 2019	34.97	35.06	34.97	35.06	863	-0.20(-0.56%)
Mar 26, 2019	35.26	35.26	35.26	35.26	0	+0.06(+0.17%)
Mar 25, 2019	35.23	35.23	35.20	35.20	761	+0.06(+0.17%)
Mar 22, 2019	35.14	35.14	35.14	35.14	100	-0.52(-1.46%)
Mar 21, 2019	35.71	35.71	35.64	35.66	626	-0.03(-0.07%)
Mar 20, 2019	35.68	35.68	35.68	35.68	0	+0.03(+0.10%)
Mar 19, 2019	35.65	35.69	35.65	35.65	2,087	-0.05(-0.14%)
Mar 18, 2019	35.58	35.70	35.55	35.70	403	+0.27(+0.77%)
Mar 15, 2019	35.52	35.52	35.43	35.43	706	+0.34(+0.96%)
Mar 14, 2019	35.09	35.09	35.09	35.09	10	-0.14(-0.39%)
Mar 13, 2019	35.36	35.36	35.23	35.23	1,063	-0.02(-0.07%)
Mar 12, 2019	35.32	35.36	35.26	35.26	2,119	+0.09(+0.26%)
Mar 11, 2019	35.13	35.16	35.13	35.16	552	+0.43(+1.24%)
Mar 08, 2019	34.72	34.80	34.72	34.73	3,029	-0.20(-0.57%)
Mar 07, 2019	35.30	35.30	34.93	34.93	738	-0.37(-1.05%)
Mar 06, 2019	35.49	35.49	35.27	35.30	2,526	-0.15(-0.42%)
Mar 05, 2019	35.43	35.45	35.43	35.45	294	+0.20(+0.56%)
Mar 04, 2019	35.42	35.43	35.16	35.26	1,436	-0.07(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.