Indicators

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

70.91 -0.63 (-0.88%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	62.62	63.13	62.57	63.01	1,776,179	+0.68(+1.09%)
Sep 28, 2017	62.10	62.40	61.98	62.33	2,826,927	-0.07(-0.11%)
Sep 27, 2017	62.28	62.51	62.09	62.40	1,203,815	-0.02(-0.03%)
Sep 26, 2017	62.66	62.72	62.36	62.42	1,045,617	-0.04(-0.07%)
Sep 25, 2017	63.06	63.06	62.23	62.46	1,128,486	-1.16(-1.82%)
Sep 22, 2017	63.67	63.69	63.54	63.62	727,402	-0.48(-0.75%)
Sep 21, 2017	64.31	64.32	63.93	64.10	537,159	+0.06(+0.10%)
Sep 20, 2017	64.39	64.45	63.56	64.04	695,294	-0.38(-0.60%)
Sep 19, 2017	64.25	64.43	64.14	64.43	708,559	+0.07(+0.12%)
Sep 18, 2017	64.41	64.50	64.22	64.35	1,070,488	+0.55(+0.87%)
Sep 15, 2017	63.51	63.85	63.45	63.80	543,344	+0.45(+0.72%)
Sep 14, 2017	63.23	63.42	63.13	63.34	845,973	+0.03(+0.06%)
Sep 13, 2017	63.42	63.43	63.21	63.31	904,132	-0.28(-0.44%)
Sep 12, 2017	63.63	63.63	63.47	63.59	1,022,256	-0.06(-0.10%)
Sep 11, 2017	63.58	63.65	63.22	63.65	773,537	+0.87(+1.39%)
Sep 08, 2017	63.00	63.05	62.68	62.78	625,321	-0.24(-0.37%)
Sep 07, 2017	62.83	63.01	62.77	63.01	670,585	+0.40(+0.64%)
Sep 06, 2017	62.54	62.66	62.43	62.61	321,006	+0.31(+0.49%)
Sep 05, 2017	62.57	62.72	62.08	62.31	1,171,557	-0.89(-1.41%)

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.