Skip to main content

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

72.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.64 46.18 45.56 46.04 414,680 -0.07(-0.16%)
Jan 30, 2014 46.25 46.38 46.03 46.12 1,933,916 +0.39(+0.85%)
Jan 29, 2014 45.79 46.04 45.52 45.73 1,257,433 -0.48(-1.03%)
Jan 28, 2014 46.18 46.38 46.09 46.21 3,018,357 +0.30(+0.66%)
Jan 27, 2014 46.04 46.18 45.57 45.90 1,330,372 -0.20(-0.43%)
Jan 24, 2014 46.67 46.78 46.08 46.10 562,635 -1.07(-2.27%)
Jan 23, 2014 47.53 47.61 46.90 47.17 1,210,442 -1.12(-2.32%)
Jan 22, 2014 48.04 48.30 47.91 48.29 413,162 +0.52(+1.09%)
Jan 21, 2014 48.12 48.25 47.61 47.77 755,263 -0.12(-0.26%)
Jan 17, 2014 48.12 47.90 47.90 47.90 914,195 -0.08(-0.17%)
Jan 16, 2014 47.98 48.13 47.88 47.98 1,288,629 -0.13(-0.27%)
Jan 15, 2014 48.10 48.15 47.96 48.11 674,717 +0.01(+0.02%)
Jan 14, 2014 47.97 48.17 47.70 48.10 258,747 +0.44(+0.92%)
Jan 13, 2014 48.07 48.11 47.53 47.67 544,004 -0.42(-0.87%)
Jan 10, 2014 47.63 48.18 47.63 48.09 432,283 +0.58(+1.21%)
Jan 09, 2014 47.56 47.76 47.16 47.51 1,162,216 -0.17(-0.36%)
Jan 08, 2014 47.67 47.92 47.56 47.68 1,286,640 +0.01(+0.02%)
Jan 07, 2014 47.67 47.74 47.48 47.67 608,467 +0.22(+0.47%)
Jan 06, 2014 47.74 47.74 47.39 47.45 1,356,566 -0.32(-0.67%)
Jan 03, 2014 48.14 48.14 47.71 47.77 762,530 -0.27(-0.57%)
Jan 02, 2014 48.70 48.78 47.95 48.04 1,648,752 -1.61(-3.23%)
Dec 31, 2013 49.29 49.65 49.65 49.65 484,914 +0.39(+0.79%)
Dec 30, 2013 49.12 49.30 49.06 49.26 416,688 +0.32(+0.66%)
Dec 27, 2013 49.06 49.11 48.94 48.94 779,739 +0.49(+1.01%)
Dec 26, 2013 48.72 48.72 48.45 48.45 481,008 -0.38(-0.78%)
Dec 24, 2013 48.54 48.85 48.54 48.83 341,048 +0.34(+0.70%)
Dec 23, 2013 48.44 48.65 48.39 48.49 944,651 +0.19(+0.39%)
Dec 20, 2013 48.52 48.53 48.26 48.30 760,117 +0.01(+0.02%)
Dec 19, 2013 48.38 48.48 47.99 48.30 1,697,129 -0.94(-1.91%)
Dec 18, 2013 48.71 49.53 48.11 49.23 640,175 +0.83(+1.71%)
Dec 17, 2013 48.65 48.69 48.40 48.41 860,970 -0.38(-0.77%)
Dec 16, 2013 48.65 49.01 48.65 48.78 617,146 +0.30(+0.62%)
Dec 13, 2013 48.46 48.59 48.30 48.48 553,652 +0.18(+0.37%)
Dec 12, 2013 48.55 48.59 48.26 48.30 1,571,864 -0.40(-0.82%)
Dec 11, 2013 49.35 49.35 48.63 48.70 696,333 -1.04(-2.08%)
Dec 10, 2013 49.35 49.74 49.35 49.74 779,747 -0.21(-0.42%)
Dec 09, 2013 49.95 49.95 49.57 49.95 1,579,004 +0.33(+0.66%)
Dec 06, 2013 49.34 49.70 49.32 49.62 0 +0.75(+1.54%)
Dec 05, 2013 49.11 49.12 48.81 48.87 0 -0.22(-0.45%)
Dec 04, 2013 48.82 49.26 48.70 49.09 0 -0.09(-0.18%)
Dec 03, 2013 49.27 49.32 48.85 49.18 0 +0.13(+0.27%)
Dec 02, 2013 49.96 49.96 49.05 49.05 0 -0.81(-1.62%)
Nov 29, 2013 49.59 49.95 49.59 49.86 0 +0.42(+0.84%)
Nov 27, 2013 49.12 49.52 49.12 49.44 0 +0.47(+0.97%)
Nov 26, 2013 49.00 49.08 48.72 48.97 0 +0.33(+0.67%)
Nov 25, 2013 49.14 49.15 48.58 48.64 0 -0.50(-1.01%)
Nov 22, 2013 48.94 49.21 48.82 49.14 0 +0.22(+0.45%)
Nov 21, 2013 48.94 48.95 48.72 48.92 0 -0.16(-0.32%)
Nov 20, 2013 49.50 49.66 49.03 49.08 0 -0.55(-1.10%)
Nov 19, 2013 49.78 49.90 49.61 49.62 0 -0.15(-0.29%)
Nov 18, 2013 49.92 50.15 49.73 49.77 0 +0.60(+1.21%)
Nov 15, 2013 48.69 49.42 48.68 49.17 0 +1.04(+2.17%)
Nov 14, 2013 47.58 48.20 47.55 48.13 0 +0.33(+0.68%)
Nov 12, 2013 48.06 48.06 47.57 47.80 0 -0.20(-0.41%)
Nov 11, 2013 48.02 48.21 47.98 48.00 0 -0.12(-0.25%)
Nov 08, 2013 47.88 48.13 47.75 48.12 0 +0.02(+0.05%)
Nov 07, 2013 48.90 48.90 48.03 48.10 0 -0.76(-1.55%)
Nov 06, 2013 49.04 49.06 48.82 48.85 0 +0.11(+0.22%)
Nov 05, 2013 48.92 48.92 48.59 48.75 0 -0.58(-1.17%)
Nov 04, 2013 49.39 49.39 49.18 49.33 0 +0.00(+0.00%)
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.