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 (%)
Dec 31, 2018	58.09	58.09	57.30	57.48	1,463,807	-0.16(-0.28%)
Dec 28, 2018	57.61	58.01	57.43	57.64	1,388,649	+0.36(+0.63%)
Dec 27, 2018	56.64	57.30	56.38	57.28	1,792,840	-0.15(-0.27%)
Dec 26, 2018	56.70	57.43	56.15	57.43	845,686	+1.23(+2.19%)
Dec 24, 2018	56.64	57.00	56.20	56.20	317,541	-0.52(-0.93%)
Dec 21, 2018	57.25	57.57	56.53	56.73	1,633,575	-0.45(-0.79%)
Dec 20, 2018	57.29	57.56	56.79	57.18	1,403,141	+0.31(+0.54%)
Dec 19, 2018	57.94	58.34	56.47	56.87	2,345,501	-0.90(-1.55%)
Dec 18, 2018	57.82	58.12	57.62	57.77	2,945,067	+0.28(+0.48%)
Dec 17, 2018	58.03	58.24	57.27	57.49	2,932,196	-0.58(-1.00%)
Dec 14, 2018	57.99	58.43	57.94	58.07	1,796,136	-0.71(-1.21%)
Dec 13, 2018	59.03	59.15	58.74	58.78	3,515,819	+0.11(+0.18%)
Dec 12, 2018	58.81	59.24	58.68	58.68	3,035,035	+0.85(+1.46%)
Dec 11, 2018	58.15	58.16	57.42	57.83	1,507,224	+0.42(+0.73%)
Dec 10, 2018	57.37	57.59	56.62	57.41	1,638,003	-0.40(-0.69%)
Dec 07, 2018	58.67	59.04	57.65	57.81	2,972,254	-1.06(-1.80%)
Dec 06, 2018	57.98	58.92	57.65	58.87	2,818,601	-0.77(-1.29%)
Dec 04, 2018	60.84	60.96	59.48	59.64	1,160,418	-1.26(-2.06%)

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.