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 (%)
Nov 30, 2020	79.73	79.85	78.87	78.95	1,266,849	-2.16(-2.66%)
Nov 27, 2020	81.00	81.25	80.84	81.11	579,151	+0.90(+1.12%)
Nov 25, 2020	80.02	80.24	79.76	80.21	1,219,748	-0.63(-0.78%)
Nov 24, 2020	80.55	80.87	80.08	80.84	2,722,951	+1.01(+1.27%)
Nov 23, 2020	80.50	80.50	79.69	79.83	1,506,961	+0.12(+0.15%)
Nov 20, 2020	79.47	79.93	79.31	79.71	692,787	+0.63(+0.80%)
Nov 19, 2020	78.61	79.18	78.46	79.07	1,532,757	+0.11(+0.14%)
Nov 18, 2020	79.50	79.50	78.93	78.96	1,160,515	-0.20(-0.25%)
Nov 17, 2020	78.91	79.37	78.76	79.16	2,238,251	-0.13(-0.16%)
Nov 16, 2020	79.14	79.61	79.06	79.29	1,954,726	+0.92(+1.17%)
Nov 13, 2020	78.44	78.53	77.94	78.37	833,862	+0.98(+1.27%)
Nov 12, 2020	78.01	78.32	77.17	77.38	1,666,445	-0.42(-0.54%)
Nov 11, 2020	77.19	77.90	77.03	77.80	1,064,381	+0.48(+0.62%)
Nov 10, 2020	77.92	78.05	76.91	77.32	1,971,908	-0.94(-1.20%)
Nov 09, 2020	80.29	80.29	78.20	78.26	2,121,397	+0.37(+0.48%)
Nov 06, 2020	77.62	78.14	77.28	77.88	1,997,869	+0.11(+0.14%)
Nov 05, 2020	77.97	78.06	77.16	77.77	3,030,122	+1.03(+1.34%)
Nov 04, 2020	75.21	76.95	75.21	76.74	2,406,972	+2.47(+3.33%)
Nov 03, 2020	74.06	74.53	73.75	74.27	965,172	+0.17(+0.23%)

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.