Skip to main content

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

72.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.01 44.32 43.87 44.27 1,419,816 +1.18(+2.75%)
Sep 29, 2015 42.95 43.30 42.80 43.09 1,976,114 +0.13(+0.29%)
Sep 28, 2015 43.36 43.43 42.83 42.96 1,138,564 -0.83(-1.90%)
Sep 25, 2015 44.26 44.35 43.69 43.79 1,453,770 -0.08(-0.17%)
Sep 24, 2015 43.67 44.00 43.34 43.87 3,242,731 -0.31(-0.70%)
Sep 23, 2015 44.45 44.51 44.12 44.18 895,453 -0.50(-1.13%)
Sep 22, 2015 44.68 44.73 44.42 44.68 1,139,833 -0.74(-1.63%)
Sep 21, 2015 45.57 45.62 45.27 45.42 2,255,217 +0.02(+0.04%)
Sep 18, 2015 45.72 46.04 45.31 45.41 1,276,819 -0.70(-1.53%)
Sep 17, 2015 45.76 47.03 45.76 46.11 854,062 -0.13(-0.27%)
Sep 16, 2015 45.93 46.33 45.83 46.24 958,111 +1.07(+2.38%)
Sep 15, 2015 44.71 45.28 44.70 45.16 1,637,652 +0.37(+0.82%)
Sep 14, 2015 44.84 44.88 44.61 44.79 565,768 -0.29(-0.63%)
Sep 11, 2015 44.67 45.10 44.67 45.08 624,585 +0.19(+0.43%)
Sep 10, 2015 44.73 45.11 44.57 44.89 1,900,573 +0.26(+0.58%)
Sep 09, 2015 45.32 45.49 44.58 44.63 1,412,526 +0.17(+0.38%)
Sep 08, 2015 44.07 44.49 44.06 44.46 1,244,233 +1.70(+3.98%)
Sep 04, 2015 43.08 42.75 42.75 42.75 1,417,261 -1.26(-2.86%)
Sep 03, 2015 44.00 44.56 43.96 44.01 2,427,587 +0.18(+0.42%)
Sep 02, 2015 43.88 43.89 43.48 43.83 2,973,304 +0.50(+1.16%)
Sep 01, 2015 43.65 43.85 43.11 43.32 2,267,251 -1.44(-3.22%)
Aug 31, 2015 44.76 44.93 44.43 44.77 2,710,852 -0.23(-0.52%)
Aug 28, 2015 44.95 45.20 44.80 45.00 5,905,991 -0.55(-1.20%)
Aug 27, 2015 44.78 45.63 44.72 45.55 2,974,221 +1.64(+3.75%)
Aug 26, 2015 43.53 43.95 42.78 43.90 4,797,959 +1.26(+2.95%)
Aug 25, 2015 44.28 44.57 42.64 42.64 4,306,153 +1.05(+2.52%)
Aug 24, 2015 40.38 42.98 39.96 41.60 5,529,138 -2.27(-5.18%)
Aug 21, 2015 44.65 44.88 43.86 43.87 3,893,584 -1.31(-2.90%)
Aug 20, 2015 45.43 45.55 45.15 45.18 3,176,084 -0.97(-2.11%)
Aug 19, 2015 46.48 46.55 45.83 46.15 1,913,597 -0.57(-1.22%)
Aug 18, 2015 46.72 46.92 46.68 46.72 1,388,014 -0.69(-1.45%)
Aug 17, 2015 47.15 47.41 47.08 47.41 783,712 -0.49(-1.02%)
Aug 14, 2015 47.77 48.00 47.77 47.90 2,028,659 +0.19(+0.40%)
Aug 13, 2015 47.81 47.95 47.62 47.71 1,960,152 +0.12(+0.25%)
Aug 12, 2015 47.41 47.63 47.25 47.59 4,920,953 -0.83(-1.72%)
Aug 11, 2015 48.49 48.51 48.07 48.42 2,799,465 -1.23(-2.47%)
Aug 10, 2015 49.17 49.69 49.17 49.64 2,503,426 +0.74(+1.51%)
Aug 07, 2015 48.94 49.06 48.80 48.91 822,484 +0.07(+0.14%)
Aug 06, 2015 48.99 49.12 48.74 48.84 1,456,319 -0.53(-1.07%)
Aug 05, 2015 49.59 49.71 49.27 49.37 1,190,111 +0.17(+0.34%)
Aug 04, 2015 49.35 49.49 49.07 49.20 1,545,751 +0.23(+0.46%)
Aug 03, 2015 49.18 49.19 48.84 48.97 3,578,538 -0.77(-1.55%)
Jul 31, 2015 49.90 50.05 49.63 49.74 1,166,895 +0.22(+0.44%)
Jul 30, 2015 49.53 49.58 49.27 49.53 694,298 -0.49(-0.97%)
Jul 29, 2015 49.51 50.11 49.49 50.01 1,684,025 +0.38(+0.76%)
Jul 28, 2015 49.43 49.69 49.22 49.64 922,187 +0.62(+1.27%)
Jul 27, 2015 49.03 49.26 48.85 49.01 3,674,314 -1.08(-2.16%)
Jul 24, 2015 50.40 50.43 49.92 50.10 1,473,991 -0.63(-1.24%)
Jul 23, 2015 50.90 51.02 50.64 50.73 1,717,679 -0.21(-0.41%)
Jul 22, 2015 51.10 51.14 50.89 50.94 1,317,045 -0.51(-1.00%)
Jul 21, 2015 51.56 51.75 51.41 51.45 863,632 +0.05(+0.10%)
Jul 20, 2015 51.37 51.56 51.18 51.40 711,835 -0.32(-0.62%)
Jul 17, 2015 51.91 51.91 51.63 51.72 509,362 +0.08(+0.15%)
Jul 16, 2015 51.36 51.70 51.33 51.64 1,151,956 +0.68(+1.33%)
Jul 15, 2015 51.20 51.30 50.91 50.96 837,050 -0.60(-1.16%)
Jul 14, 2015 51.27 51.61 51.26 51.56 837,740 -0.10(-0.19%)
Jul 13, 2015 52.04 52.15 51.54 51.66 3,209,242 +0.36(+0.70%)
Jul 10, 2015 51.22 51.36 50.90 51.30 2,631,744 +1.28(+2.55%)
Jul 09, 2015 50.41 50.57 50.01 50.02 2,085,194 +1.23(+2.51%)
Jul 08, 2015 49.33 49.49 48.75 48.80 5,756,298 -2.09(-4.11%)
Jul 07, 2015 50.61 50.93 50.09 50.89 4,193,685 -0.86(-1.65%)
Jul 06, 2015 51.65 52.16 51.59 51.74 2,211,334 -1.54(-2.88%)
Jul 02, 2015 53.35 53.28 53.28 53.28 705,354 +0.16(+0.30%)
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.