Indicators

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

72.52 -0.59 (-0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	62.23	62.23	61.97	62.04	695,006	+0.12(+0.20%)
Jul 28, 2017	61.75	61.96	61.61	61.91	757,803	-0.04(-0.07%)
Jul 27, 2017	62.53	62.60	61.65	61.96	5,218,418	-0.42(-0.67%)
Jul 26, 2017	62.04	62.39	61.96	62.38	737,871	+0.37(+0.59%)
Jul 25, 2017	62.18	62.18	61.98	62.01	446,020	-0.08(-0.13%)
Jul 24, 2017	62.18	62.18	61.92	62.09	657,843	+0.34(+0.55%)
Jul 21, 2017	61.66	61.75	61.59	61.75	922,884	+0.00(+0.00%)
Jul 20, 2017	61.80	61.84	61.64	61.75	514,328	-0.10(-0.16%)
Jul 19, 2017	61.89	61.92	61.76	61.84	567,022	+0.45(+0.73%)
Jul 18, 2017	61.14	61.42	61.04	61.40	780,178	+0.23(+0.37%)
Jul 17, 2017	61.29	61.29	61.06	61.17	1,490,819	-0.37(-0.60%)
Jul 14, 2017	61.24	61.57	61.16	61.54	850,018	+0.65(+1.06%)
Jul 13, 2017	60.75	60.91	60.69	60.89	2,741,459	+0.18(+0.29%)
Jul 12, 2017	60.28	60.76	60.26	60.71	6,625,010	+1.05(+1.76%)
Jul 11, 2017	59.48	59.71	59.34	59.66	507,521	+0.60(+1.02%)
Jul 10, 2017	58.66	59.13	58.66	59.06	895,037	+0.39(+0.67%)
Jul 07, 2017	58.67	58.74	58.43	58.66	568,314	+0.19(+0.33%)
Jul 06, 2017	58.74	58.82	58.45	58.47	787,620	-0.72(-1.21%)
Jul 05, 2017	58.93	59.23	58.78	59.19	1,139,305	-0.04(-0.06%)

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.