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 (%)
Jul 31, 2020 69.58 69.64 68.67 69.29 615,201 -0.31(-0.44%)
Jul 30, 2020 69.47 69.64 68.83 69.60 1,424,676 -0.60(-0.86%)
Jul 29, 2020 69.64 70.34 69.64 70.20 736,433 +1.15(+1.66%)
Jul 28, 2020 69.49 69.56 68.97 69.05 1,440,206 -0.55(-0.78%)
Jul 27, 2020 69.01 69.65 68.89 69.60 2,436,275 +0.92(+1.33%)
Jul 24, 2020 68.03 68.68 67.97 68.68 1,566,301 -0.22(-0.32%)
Jul 23, 2020 69.31 69.57 68.54 68.90 751,180 -0.31(-0.45%)
Jul 22, 2020 69.60 69.62 68.92 69.22 686,546 -0.58(-0.84%)
Jul 21, 2020 70.35 70.35 69.80 69.80 968,041 +0.53(+0.76%)
Jul 20, 2020 68.86 69.36 68.62 69.27 734,997 +0.81(+1.19%)
Jul 17, 2020 68.53 68.63 68.14 68.46 1,011,366 +0.45(+0.67%)
Jul 16, 2020 67.79 68.14 67.55 68.01 1,303,801 -1.28(-1.84%)
Jul 15, 2020 69.45 69.59 69.01 69.28 652,733 +0.10(+0.15%)
Jul 14, 2020 68.42 69.35 68.26 69.18 1,068,461 -0.02(-0.03%)
Jul 13, 2020 70.07 70.54 69.09 69.20 1,570,035 -0.32(-0.47%)
Jul 10, 2020 69.67 69.72 69.12 69.52 3,227,215 -0.52(-0.74%)
Jul 09, 2020 70.59 70.72 69.43 70.04 3,022,940 -0.10(-0.15%)
Jul 08, 2020 69.14 70.15 69.11 70.14 1,662,613 +1.78(+2.60%)
Jul 07, 2020 68.62 68.98 68.32 68.37 1,038,803 -1.32(-1.90%)
Jul 06, 2020 68.99 69.70 68.92 69.69 1,784,023 +3.30(+4.96%)
Jul 02, 2020 66.15 66.63 66.09 66.39 1,610,583 +1.69(+2.62%)
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.