Skip to main content

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

67.78 +0.23 (+0.35%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.38 78.19 78.12 1,073,481 +2.55(+3.38%)
Jan 28, 2022 75.28 75.58 74.50 75.56 1,159,770 +0.21(+0.28%)
Jan 27, 2022 76.32 76.37 75.35 75.35 820,801 -1.29(-1.69%)
Jan 26, 2022 78.16 78.16 76.58 76.64 1,186,165 -1.13(-1.45%)
Jan 25, 2022 77.53 78.09 77.22 77.77 2,364,927 -0.29(-0.37%)
Jan 24, 2022 78.29 78.29 76.41 78.06 1,923,963 -0.97(-1.22%)
Jan 21, 2022 80.07 80.17 78.97 79.03 723,756 -1.34(-1.67%)
Jan 20, 2022 81.17 81.61 80.19 80.36 2,409,602 +0.78(+0.99%)
Jan 19, 2022 79.90 80.09 79.55 79.58 1,156,525 +0.14(+0.18%)
Jan 18, 2022 79.27 79.87 79.27 79.44 1,110,975 -1.27(-1.58%)
Jan 14, 2022 80.71 0 -0.11(-0.14%)
Jan 13, 2022 81.64 81.68 80.75 80.82 3,443,235 -1.07(-1.31%)
Jan 12, 2022 81.69 82.01 81.36 81.90 4,503,647 +1.22(+1.51%)
Jan 11, 2022 79.53 80.74 79.36 80.68 618,284 +1.58(+2.00%)
Jan 10, 2022 78.97 79.35 78.54 79.10 1,102,876 -0.05(-0.06%)
Jan 07, 2022 78.87 79.25 78.51 79.15 993,326 +0.74(+0.94%)
Jan 06, 2022 78.19 78.74 77.89 78.41 624,379 +0.37(+0.48%)
Jan 05, 2022 78.73 79.34 78.02 78.04 1,686,211 -1.32(-1.66%)
Jan 04, 2022 79.71 79.82 79.19 79.36 1,108,533 -0.33(-0.41%)
Jan 03, 2022 79.53 79.75 78.96 79.69 658,370 +0.56(+0.71%)
Dec 31, 2021 79.49 79.89 79.10 79.12 734,631 -0.43(-0.54%)
Dec 30, 2021 78.60 79.74 78.60 79.55 1,288,047 +0.95(+1.21%)
Dec 29, 2021 78.82 78.90 78.22 78.60 1,278,182 -0.33(-0.42%)
Dec 28, 2021 79.30 79.30 78.90 78.94 772,540 -0.18(-0.23%)
Dec 27, 2021 78.99 79.34 78.84 79.12 870,445 +0.21(+0.27%)
Dec 23, 2021 78.69 79.06 78.36 78.91 1,120,708 +0.38(+0.49%)
Dec 22, 2021 78.06 78.55 77.83 78.53 1,151,882 +0.34(+0.44%)
Dec 21, 2021 77.46 78.20 77.44 78.18 1,302,163 +1.47(+1.92%)
Dec 20, 2021 76.65 76.91 76.35 76.71 1,000,695 -1.12(-1.44%)
Dec 17, 2021 77.70 78.18 77.46 77.83 1,326,144 -0.44(-0.56%)
Dec 16, 2021 79.02 79.26 78.19 78.27 1,254,993 -0.13(-0.17%)
Dec 15, 2021 78.39 78.49 77.38 78.40 1,109,725 -0.40(-0.51%)
Dec 14, 2021 78.50 78.90 78.35 78.81 1,916,222 -0.20(-0.25%)
Dec 13, 2021 79.71 79.71 78.76 79.01 1,608,784 -1.19(-1.48%)
Dec 10, 2021 80.13 80.37 79.99 80.20 862,606 -0.03(-0.03%)
Dec 09, 2021 80.27 80.63 80.08 80.22 1,527,315 -0.25(-0.32%)
Dec 08, 2021 80.04 80.65 79.86 80.48 1,597,476 +0.44(+0.55%)
Dec 07, 2021 79.85 80.08 79.72 80.04 1,511,856 +1.31(+1.66%)
Dec 06, 2021 77.87 78.73 77.58 78.73 1,128,322 +0.75(+0.96%)
Dec 03, 2021 78.98 79.03 77.66 77.98 1,470,508 -1.19(-1.51%)
Dec 02, 2021 79.26 79.52 78.77 79.17 1,504,163 +0.86(+1.10%)
Dec 01, 2021 79.32 79.77 78.31 78.31 959,755 +0.07(+0.08%)
Nov 30, 2021 78.14 78.69 78.14 78.24 1,295,450 -0.22(-0.28%)
Nov 29, 2021 78.84 78.86 78.19 78.46 3,067,747 +0.12(+0.16%)
Nov 26, 2021 78.75 78.82 77.93 78.34 1,934,489 -2.40(-2.97%)
Nov 24, 2021 80.35 80.77 80.19 80.73 1,673,306 -0.08(-0.09%)
Nov 23, 2021 81.04 81.31 80.56 80.81 855,150 -0.24(-0.30%)
Nov 22, 2021 81.43 81.75 80.96 81.05 782,422 -0.34(-0.42%)
Nov 19, 2021 81.42 81.81 81.34 81.39 626,258 +0.04(+0.05%)
Nov 18, 2021 81.43 81.40 80.95 81.35 1,007,994 -0.86(-1.05%)
Nov 17, 2021 82.78 83.03 82.03 82.22 836,918 -0.45(-0.55%)
Nov 16, 2021 82.69 82.83 82.41 82.67 593,331 +0.29(+0.35%)
Nov 15, 2021 82.70 82.95 82.32 82.38 590,321 -0.23(-0.27%)
Nov 12, 2021 82.28 82.67 82.19 82.60 762,345 +0.46(+0.56%)
Nov 11, 2021 81.82 82.30 81.77 82.14 1,164,226 +1.30(+1.60%)
Nov 10, 2021 81.18 80.84 5,010,588 -0.19(-0.23%)
Nov 09, 2021 81.40 81.69 80.89 81.03 4,997,454 -0.56(-0.69%)
Nov 08, 2021 81.30 81.60 81.29 81.60 535,396 +0.84(+1.04%)
Nov 05, 2021 81.22 81.31 80.53 80.76 538,246 -0.29(-0.36%)
Nov 04, 2021 81.15 81.46 80.68 81.05 819,172 -0.09(-0.12%)
Nov 03, 2021 80.69 81.27 80.47 81.15 946,654 +0.32(+0.40%)
Nov 02, 2021 81.14 81.14 80.79 80.83 1,392,092 -0.89(-1.09%)
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.