Skip to main content

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

67.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 64.14 64.16 63.43 63.76 3,030,437 -1.39(-2.13%)
Jan 30, 2020 64.69 65.22 64.36 65.14 1,778,225 -1.07(-1.62%)
Jan 29, 2020 66.38 66.45 66.06 66.22 1,021,400 +0.40(+0.60%)
Jan 28, 2020 65.58 66.01 65.29 65.82 1,299,148 +0.39(+0.59%)
Jan 27, 2020 64.65 65.74 64.40 65.43 1,120,291 -2.31(-3.40%)
Jan 24, 2020 68.32 68.39 67.38 67.74 1,064,012 -0.57(-0.84%)
Jan 23, 2020 67.95 68.42 67.60 68.31 3,535,892 -0.70(-1.02%)
Jan 22, 2020 69.34 69.36 68.88 69.01 1,141,854 +0.34(+0.50%)
Jan 21, 2020 68.76 68.92 68.53 68.67 1,532,578 -1.90(-2.69%)
Jan 17, 2020 70.50 70.57 70.30 70.57 1,179,055 +0.35(+0.50%)
Jan 16, 2020 70.25 70.34 70.10 70.22 320,815 +0.37(+0.53%)
Jan 15, 2020 69.90 70.04 69.67 69.85 1,631,065 -0.45(-0.65%)
Jan 14, 2020 70.31 70.34 70.00 70.30 1,188,210 -0.38(-0.54%)
Jan 13, 2020 70.12 70.76 69.98 70.68 1,039,377 +1.20(+1.73%)
Jan 10, 2020 69.44 69.68 69.33 69.48 1,409,465 +0.44(+0.63%)
Jan 09, 2020 69.16 69.19 68.92 69.04 3,238,197 +0.69(+1.00%)
Jan 08, 2020 67.99 68.75 67.93 68.36 1,416,478 +0.15(+0.22%)
Jan 07, 2020 68.12 68.26 67.95 68.21 626,641 +0.24(+0.35%)
Jan 06, 2020 67.71 68.02 67.63 67.97 446,873 -0.28(-0.41%)
Jan 03, 2020 68.33 68.65 68.15 68.25 1,022,964 -1.10(-1.59%)
Jan 02, 2020 68.78 69.39 68.78 69.35 908,372 +1.31(+1.92%)
Dec 31, 2019 67.82 68.07 67.73 68.04 230,842 +0.22(+0.33%)
Dec 30, 2019 68.38 68.38 67.74 67.82 559,145 -0.41(-0.60%)
Dec 27, 2019 68.34 68.44 68.08 68.23 2,339,315 +0.41(+0.60%)
Dec 26, 2019 67.67 67.87 67.52 67.82 196,846 +0.42(+0.62%)
Dec 24, 2019 67.47 67.49 67.32 67.40 128,761 -0.20(-0.30%)
Dec 23, 2019 67.54 67.61 67.40 67.61 264,436 +0.03(+0.04%)
Dec 20, 2019 67.56 67.69 67.47 67.58 621,556 +0.21(+0.32%)
Dec 19, 2019 67.20 67.44 67.18 67.37 608,735 -0.17(-0.25%)
Dec 18, 2019 67.42 67.56 67.36 67.53 1,942,034 +0.31(+0.47%)
Dec 17, 2019 67.18 67.38 67.09 67.22 356,600 +0.55(+0.82%)
Dec 16, 2019 66.66 66.82 66.56 66.67 1,996,771 +0.49(+0.75%)
Dec 13, 2019 66.35 66.81 66.02 66.18 1,608,523 +0.02(+0.03%)
Dec 12, 2019 65.08 66.21 65.08 66.16 1,459,229 +1.35(+2.09%)
Dec 11, 2019 64.39 64.93 64.36 64.81 1,146,059 +0.72(+1.13%)
Dec 10, 2019 63.99 64.16 63.86 64.09 1,991,118 +0.28(+0.44%)
Dec 09, 2019 64.02 64.19 63.77 63.80 378,867 -0.38(-0.60%)
Dec 06, 2019 64.18 64.20 64.05 64.19 557,330 +0.48(+0.76%)
Dec 05, 2019 63.54 63.82 63.52 63.70 694,740 +0.26(+0.40%)
Dec 04, 2019 63.48 63.57 63.41 63.45 579,044 +0.39(+0.62%)
Dec 03, 2019 62.80 63.08 62.56 63.05 992,510 -0.40(-0.63%)
Dec 02, 2019 63.71 63.79 63.30 63.46 2,650,343 -0.19(-0.30%)
Nov 29, 2019 63.68 63.77 63.57 63.65 407,410 -1.12(-1.74%)
Nov 27, 2019 64.65 64.85 64.55 64.77 459,499 +0.06(+0.10%)
Nov 26, 2019 64.44 64.71 64.30 64.71 1,198,002 +0.01(+0.01%)
Nov 25, 2019 64.41 64.73 64.35 64.70 1,546,706 +0.91(+1.43%)
Nov 22, 2019 63.89 63.89 63.61 63.78 386,728 -0.02(-0.03%)
Nov 21, 2019 63.68 63.80 63.54 63.80 710,362 -0.19(-0.30%)
Nov 20, 2019 64.20 64.33 63.84 63.99 659,838 -0.49(-0.77%)
Nov 19, 2019 64.70 64.70 64.38 64.49 674,025 +0.33(+0.51%)
Nov 18, 2019 64.25 64.38 64.03 64.16 826,215 +0.10(+0.16%)
Nov 15, 2019 64.05 64.20 63.98 64.06 491,453 +0.39(+0.62%)
Nov 14, 2019 63.70 63.80 63.43 63.67 2,278,610 -0.12(-0.19%)
Nov 13, 2019 63.67 63.89 63.59 63.78 714,118 -0.61(-0.95%)
Nov 12, 2019 64.55 64.63 64.27 64.40 3,020,529 -0.32(-0.49%)
Nov 11, 2019 64.44 64.74 64.29 64.72 1,181,667 -0.75(-1.14%)
Nov 08, 2019 65.45 65.52 65.21 65.47 1,387,910 -0.34(-0.51%)
Nov 07, 2019 65.86 66.11 65.77 65.80 700,011 +0.42(+0.64%)
Nov 06, 2019 65.54 65.57 65.19 65.38 979,900 -0.02(-0.03%)
Nov 05, 2019 65.40 65.48 65.17 65.40 1,913,016 +0.43(+0.66%)
Nov 04, 2019 65.11 65.19 64.94 64.97 583,045 +0.76(+1.18%)
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.