Indicators

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

71.70 +0.09 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.09	77.91		77.83	1,077,439	+2.55(+3.38%)
Jan 28, 2022	75.01	75.30	74.23	75.28	1,164,047	+0.21(+0.28%)
Jan 27, 2022	76.04	76.08	75.07	75.07	823,828	-1.29(-1.69%)
Jan 26, 2022	77.88	77.88	76.29	76.36	1,190,539	-1.12(-1.45%)
Jan 25, 2022	77.25	77.81	76.93	77.49	2,373,648	-0.29(-0.37%)
Jan 24, 2022	78.00	78.00	76.13	77.77	1,931,057	-0.96(-1.22%)
Jan 21, 2022	79.77	79.88	78.68	78.73	726,425	-1.33(-1.67%)
Jan 20, 2022	80.87	81.31	79.90	80.07	2,418,487	+0.78(+0.99%)
Jan 19, 2022	79.60	79.79	79.26	79.29	1,160,789	+0.14(+0.18%)
Jan 18, 2022	78.98	79.57	78.98	79.14	1,115,072	-1.27(-1.58%)
Jan 14, 2022				80.41	0	-0.11(-0.14%)
Jan 13, 2022	81.34	81.38	80.45	80.53	3,455,932	-1.07(-1.31%)
Jan 12, 2022	81.39	81.71	81.06	81.59	4,520,254	+1.21(+1.51%)
Jan 11, 2022	79.24	80.44	79.07	80.38	620,564	+1.57(+2.00%)
Jan 10, 2022	78.68	79.06	78.25	78.81	1,106,943	-0.05(-0.06%)
Jan 07, 2022	78.58	78.96	78.22	78.86	996,989	+0.73(+0.94%)
Jan 06, 2022	77.91	78.45	77.60	78.12	626,681	+0.37(+0.48%)
Jan 05, 2022	78.44	79.05	77.73	77.75	1,692,429	-1.32(-1.66%)
Jan 04, 2022	79.42	79.53	78.90	79.07	1,112,620	-0.32(-0.41%)

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.