Skip to main content

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

72.83 -0.25 (-0.34%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 72.85 73.03 72.53 72.83 1,107,061 -0.25(-0.34%)
Jan 26, 2023 72.98 73.09 72.58 73.08 1,605,119 +0.79(+1.09%)
Jan 25, 2023 71.99 72.29 71.44 72.29 710,501 +0.06(+0.08%)
Jan 24, 2023 72.23 72.32 71.89 72.23 1,487,787 -0.15(-0.21%)
Jan 23, 2023 71.94 72.66 71.82 72.38 882,442 +0.70(+0.98%)
Jan 20, 2023 71.13 71.71 70.94 71.68 478,340 +1.11(+1.57%)
Jan 19, 2023 70.37 70.75 70.30 70.57 562,928 +0.66(+0.94%)
Jan 18, 2023 70.88 71.07 69.89 69.91 917,371 -0.41(-0.58%)
Jan 17, 2023 70.39 70.44 70.10 70.32 834,413 -0.43(-0.61%)
Jan 13, 2023 70.16 70.80 70.16 70.75 942,792 +0.52(+0.74%)
Jan 12, 2023 70.06 70.29 69.34 70.23 1,037,299 +0.33(+0.47%)
Jan 11, 2023 69.57 70.03 69.45 69.90 2,644,756 +0.18(+0.26%)
Jan 10, 2023 69.35 69.73 69.09 69.72 980,201 +0.43(+0.62%)
Jan 09, 2023 69.67 69.87 69.29 69.29 2,563,783 +0.52(+0.76%)
Jan 06, 2023 67.91 68.78 67.43 68.77 702,150 +1.21(+1.79%)
Jan 05, 2023 67.52 67.72 67.24 67.56 1,115,721 -0.36(-0.53%)
Jan 04, 2023 67.05 67.97 66.71 67.92 515,238 +2.25(+3.43%)
Jan 03, 2023 65.78 66.26 65.42 65.67 654,283 +0.88(+1.36%)
Dec 30, 2022 65.29 65.48 64.62 64.79 572,589 -0.93(-1.42%)
Dec 29, 2022 65.01 65.78 65.01 65.72 434,665 +1.30(+2.02%)
Dec 28, 2022 65.40 65.47 64.42 64.42 1,083,702 -1.34(-2.04%)
Dec 27, 2022 65.38 66.05 65.13 65.76 350,096 +1.25(+1.94%)
Dec 23, 2022 64.60 64.65 64.21 64.51 409,925 -0.11(-0.17%)
Dec 22, 2022 65.12 65.17 64.15 64.62 558,014 -0.58(-0.89%)
Dec 21, 2022 64.61 65.25 64.37 65.20 974,462 +0.60(+0.93%)
Dec 20, 2022 64.43 64.92 64.38 64.60 553,582 -0.31(-0.48%)
Dec 19, 2022 65.39 65.39 64.80 64.91 499,830 -0.03(-0.05%)
Dec 16, 2022 65.17 65.44 64.92 64.94 971,381 +0.06(+0.09%)
Dec 15, 2022 66.06 66.17 64.78 64.88 833,686 -1.59(-2.39%)
Dec 14, 2022 66.50 66.80 66.04 66.47 628,177 +0.06(+0.09%)
Dec 13, 2022 67.10 67.43 66.21 66.41 1,779,206 +0.67(+1.01%)
Dec 12, 2022 65.62 65.76 65.22 65.74 1,292,217 -0.11(-0.17%)
Dec 09, 2022 66.34 66.47 65.85 65.85 874,890 -0.22(-0.33%)
Dec 08, 2022 65.74 66.16 65.62 66.07 732,279 +1.01(+1.55%)
Dec 07, 2022 64.93 65.21 64.72 65.06 1,174,773 -0.45(-0.69%)
Dec 06, 2022 65.92 65.92 65.37 65.52 525,747 -0.09(-0.14%)
Dec 05, 2022 66.32 66.35 65.45 65.60 772,827 -0.48(-0.73%)
Dec 02, 2022 64.96 66.29 64.96 66.09 636,603 +0.24(+0.36%)
Dec 01, 2022 66.07 66.33 65.61 65.85 770,045 -0.06(-0.09%)
Nov 30, 2022 65.30 66.04 64.89 65.91 1,394,397 +2.12(+3.33%)
Nov 29, 2022 63.69 63.95 63.55 63.79 545,065 +1.65(+2.66%)
Nov 28, 2022 62.05 62.82 62.05 62.14 537,076 -0.25(-0.40%)
Nov 25, 2022 62.38 62.52 62.27 62.38 177,337 -0.31(-0.49%)
Nov 23, 2022 62.28 62.74 62.26 62.69 436,665 +0.54(+0.87%)
Nov 22, 2022 61.76 62.19 61.73 62.15 479,438 +0.15(+0.24%)
Nov 21, 2022 62.18 62.27 61.84 62.00 381,529 -1.00(-1.58%)
Nov 18, 2022 63.26 63.26 62.75 63.00 310,722 -0.61(-0.96%)
Nov 17, 2022 62.13 63.68 62.13 63.61 662,213 +0.35(+0.55%)
Nov 16, 2022 63.68 63.79 63.16 63.26 1,036,896 -1.10(-1.70%)
Nov 15, 2022 64.52 64.85 63.94 64.36 1,167,506 +1.91(+3.05%)
Nov 14, 2022 62.51 62.91 62.31 62.45 833,598 -0.25(-0.39%)
Nov 11, 2022 61.85 62.74 61.85 62.70 6,643,554 +1.87(+3.07%)
Nov 10, 2022 60.00 60.83 59.90 60.83 4,674,061 +2.62(+4.50%)
Nov 09, 2022 58.94 59.04 58.15 58.21 2,919,601 -1.15(-1.93%)
Nov 08, 2022 58.98 59.62 58.83 59.36 669,274 +0.52(+0.89%)
Nov 07, 2022 59.00 59.18 58.53 58.84 910,359 +0.28(+0.47%)
Nov 04, 2022 58.27 58.66 57.62 58.56 1,698,399 +2.52(+4.50%)
Nov 03, 2022 55.32 56.16 55.32 56.04 717,960 +0.35(+0.62%)
Nov 02, 2022 56.28 56.96 55.69 55.69 720,874 -0.33(-0.58%)
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.