Indicators

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

73.45 +0.34 (+0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.51	47.80	47.25	47.36	649,932	+0.31(+0.66%)
Feb 28, 2012	46.81	47.08	46.74	47.05	1,121,490	+0.61(+1.32%)
Feb 27, 2012	46.31	46.62	46.13	46.44	428,081	-0.61(-1.30%)
Feb 24, 2012	46.95	47.13	46.89	47.05	226,865	+0.21(+0.45%)
Feb 23, 2012	46.86	46.92	46.62	46.84	393,162	-0.24(-0.50%)
Feb 22, 2012	47.09	47.10	46.86	47.07	181,904	+0.09(+0.19%)
Feb 21, 2012	47.08	47.23	46.84	46.98	245,460	-0.11(-0.24%)
Feb 17, 2012	47.15	47.24	46.93	47.10	197,708	+0.15(+0.31%)
Feb 16, 2012	46.53	46.99	46.44	46.95	309,147	+0.26(+0.56%)
Feb 15, 2012	46.86	46.97	46.54	46.69	465,579	+0.44(+0.95%)
Feb 14, 2012	46.24	46.26	45.93	46.25	258,643	-0.02(-0.04%)
Feb 13, 2012	46.43	46.50	46.16	46.27	1,130,539	+0.42(+0.91%)
Feb 10, 2012	45.87	45.87	45.59	45.85	1,542,610	-0.89(-1.90%)
Feb 09, 2012	46.86	46.86	46.47	46.74	346,191	+0.07(+0.16%)
Feb 08, 2012	46.59	46.79	46.48	46.66	488,642	+0.60(+1.31%)
Feb 07, 2012	45.94	46.15	45.67	46.06	354,471	-0.05(-0.11%)
Feb 06, 2012	46.00	46.16	45.88	46.11	314,489	-0.56(-1.20%)
Feb 03, 2012	46.43	46.69	46.28	46.67	322,734	+0.74(+1.61%)
Feb 02, 2012	45.96	46.21	45.86	45.93	417,239	+0.29(+0.64%)

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.