Skip to main content

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

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.