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 (%)
Nov 30, 2016 49.12 49.18 48.97 49.02 959,033 +0.15(+0.30%)
Nov 29, 2016 48.65 48.99 48.60 48.87 390,327 +0.18(+0.37%)
Nov 28, 2016 48.74 48.87 48.65 48.69 878,007 +0.12(+0.25%)
Nov 25, 2016 48.63 48.71 48.55 48.57 338,546 +0.28(+0.59%)
Nov 23, 2016 48.29 48.29 48.29 0 -0.26(-0.53%)
Nov 22, 2016 48.54 48.60 48.34 48.55 1,169,385 +0.53(+1.11%)
Nov 21, 2016 47.99 48.16 47.90 48.02 661,387 +0.14(+0.29%)
Nov 18, 2016 48.05 48.10 47.78 47.88 989,302 -0.08(-0.16%)
Nov 17, 2016 47.94 48.20 47.90 47.96 2,879,637 +0.21(+0.43%)
Nov 16, 2016 47.79 47.84 47.58 47.75 2,240,466 -0.47(-0.98%)
Nov 15, 2016 47.75 48.22 47.72 48.22 2,396,023 +0.74(+1.56%)
Nov 14, 2016 47.48 47.78 47.21 47.48 2,421,774 -0.38(-0.79%)
Nov 11, 2016 47.93 48.14 47.47 47.86 3,071,087 -0.85(-1.75%)
Nov 10, 2016 49.60 49.64 48.56 48.71 3,818,672 -0.86(-1.73%)
Nov 09, 2016 49.65 50.15 49.50 49.57 2,295,498 -1.43(-2.81%)
Nov 08, 2016 50.50 51.22 50.47 51.00 701,571 +0.24(+0.47%)
Nov 07, 2016 50.45 50.79 50.34 50.76 533,573 +1.26(+2.55%)
Nov 04, 2016 49.68 49.75 49.46 49.50 707,157 -0.41(-0.83%)
Nov 03, 2016 50.08 50.12 49.77 49.91 765,334 -0.14(-0.27%)
Nov 02, 2016 50.44 50.44 49.85 50.05 2,660,092 -0.43(-0.85%)
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.