Skip to main content

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

72.68 +0.46 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.98 73.07 72.12 72.53 4,593,785 +0.54(+0.75%)
Jan 30, 2018 72.34 72.34 71.82 71.99 2,052,587 -1.01(-1.39%)
Jan 29, 2018 73.30 73.36 72.95 73.00 3,035,007 -1.06(-1.43%)
Jan 26, 2018 73.60 74.08 73.50 74.06 2,022,976 +1.11(+1.52%)
Jan 25, 2018 73.14 73.45 72.71 72.95 994,367 -0.19(-0.25%)
Jan 24, 2018 73.22 73.54 72.75 73.14 953,419 +0.19(+0.26%)
Jan 23, 2018 72.71 72.98 72.55 72.95 1,263,817 +0.48(+0.66%)
Jan 22, 2018 72.02 72.47 71.90 72.47 1,174,998 +0.35(+0.48%)
Jan 19, 2018 71.96 72.12 71.68 72.12 557,110 +0.73(+1.02%)
Jan 18, 2018 71.31 71.49 71.20 71.40 3,474,639 -0.21(-0.30%)
Jan 17, 2018 71.31 71.70 71.10 71.61 1,317,051 +0.85(+1.20%)
Jan 16, 2018 71.31 71.54 70.64 70.76 862,544 -0.33(-0.46%)
Jan 12, 2018 71.09 71.09 71.09 0 +0.67(+0.94%)
Jan 11, 2018 70.00 70.43 70.00 70.42 697,901 +0.43(+0.61%)
Jan 10, 2018 70.13 70.00 917,466 -0.43(-0.62%)
Jan 09, 2018 70.45 70.50 70.16 70.43 765,904 -0.07(-0.10%)
Jan 08, 2018 70.22 70.62 70.22 70.50 640,084 +0.07(+0.10%)
Jan 05, 2018 70.06 70.45 69.99 70.43 773,691 +0.64(+0.92%)
Jan 04, 2018 69.74 69.90 69.67 69.79 1,046,418 +0.12(+0.17%)
Jan 03, 2018 69.37 69.69 69.34 69.68 718,320 +0.60(+0.87%)
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.