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 (%)
Sep 28, 2018	63.15	63.53	63.01	63.20	1,180,872	-0.36(-0.56%)
Sep 27, 2018	63.49	63.76	63.39	63.56	2,636,909	+0.24(+0.38%)
Sep 26, 2018	63.35	63.95	63.22	63.32	2,816,042	+0.04(+0.07%)
Sep 25, 2018	63.27	63.42	63.18	63.27	541,964	+0.22(+0.35%)
Sep 24, 2018	62.93	63.09	62.70	63.05	798,057	-0.74(-1.16%)
Sep 21, 2018	63.73	63.93	63.64	63.79	1,270,583	+0.29(+0.45%)
Sep 20, 2018	63.37	63.57	63.15	63.51	1,033,227	+0.58(+0.92%)
Sep 19, 2018	62.50	63.00	62.50	62.93	591,112	+0.86(+1.38%)
Sep 18, 2018	61.82	62.17	61.82	62.07	383,312	+0.56(+0.92%)
Sep 17, 2018	61.73	61.92	61.42	61.50	701,109	-0.79(-1.26%)
Sep 14, 2018	62.64	62.72	62.00	62.29	1,640,709	-0.06(-0.10%)
Sep 13, 2018	62.36	62.58	61.99	62.35	1,983,030	+1.00(+1.63%)
Sep 12, 2018	60.80	61.65	60.54	61.35	2,210,806	+0.27(+0.44%)
Sep 11, 2018	60.29	61.08	60.17	61.08	6,199,111	+0.20(+0.32%)
Sep 10, 2018	61.36	61.38	60.82	60.88	1,337,805	-0.59(-0.96%)
Sep 07, 2018	61.51	61.98	61.31	61.48	1,109,595	-0.46(-0.74%)
Sep 06, 2018	62.15	62.28	61.64	61.93	1,098,889	-0.17(-0.27%)
Sep 05, 2018	62.36	62.43	61.95	62.10	1,169,499	-1.09(-1.73%)

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.