Indicators

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

70.76 +0.56 (+0.80%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.13	42.66	42.12	42.62	2,008,045	+1.18(+2.85%)
Jan 28, 2016	41.66	41.82	41.22	41.44	2,016,548	+0.31(+0.75%)
Jan 27, 2016	41.39	41.75	40.93	41.13	1,415,885	-0.39(-0.95%)
Jan 26, 2016	41.17	41.62	41.17	41.52	995,463	+0.41(+1.00%)
Jan 25, 2016	41.56	41.63	41.06	41.11	1,804,926	-0.53(-1.28%)
Jan 22, 2016	41.60	41.70	41.35	41.64	1,419,060	+1.11(+2.73%)
Jan 21, 2016	40.27	40.98	40.09	40.54	1,386,610	+0.22(+0.55%)
Jan 20, 2016	40.13	40.62	39.53	40.32	3,028,034	-1.05(-2.53%)
Jan 19, 2016	41.70	41.77	41.06	41.36	889,602	+0.78(+1.92%)
Jan 15, 2016	40.74	40.58	40.58	40.58	1,347,603	-1.61(-3.82%)
Jan 14, 2016	41.79	42.31	41.45	42.19	1,851,166	+0.48(+1.15%)
Jan 13, 2016	42.52	42.63	41.61	41.71	1,373,052	-0.49(-1.16%)
Jan 12, 2016	42.34	42.48	41.93	42.20	937,685	+0.10(+0.24%)
Jan 11, 2016	42.26	42.40	41.76	42.10	2,086,505	+0.03(+0.06%)
Jan 08, 2016	42.81	42.81	42.05	42.07	5,529,783	-0.35(-0.83%)
Jan 07, 2016	42.56	43.23	42.42	42.42	1,125,432	-1.22(-2.79%)
Jan 06, 2016	43.71	43.92	43.53	43.64	1,193,531	-0.87(-1.94%)
Jan 05, 2016	44.59	44.71	44.43	44.51	1,834,414	+0.09(+0.19%)

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.