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 (%)
Jun 28, 2019	63.87	63.90	63.64	63.78	2,745,399	-0.16(-0.24%)
Jun 27, 2019	63.78	63.96	63.67	63.93	2,640,607	+0.64(+1.01%)
Jun 26, 2019	63.25	63.52	63.24	63.29	1,120,508	+0.56(+0.89%)
Jun 25, 2019	63.12	63.14	62.71	62.73	1,168,479	-0.61(-0.97%)
Jun 24, 2019	63.39	63.47	63.24	63.35	254,581	+0.05(+0.07%)
Jun 21, 2019	63.31	63.48	63.23	63.30	789,980	-0.36(-0.56%)
Jun 20, 2019	63.90	64.00	63.40	63.66	1,118,628	+1.00(+1.59%)
Jun 19, 2019	62.38	62.93	62.25	62.66	705,719	+0.55(+0.88%)
Jun 18, 2019	61.27	62.30	61.27	62.11	803,374	+1.57(+2.60%)
Jun 17, 2019	60.46	60.68	60.39	60.54	1,172,809	+0.18(+0.30%)
Jun 14, 2019	60.57	60.57	60.31	60.36	588,218	-0.60(-0.98%)
Jun 13, 2019	61.13	61.21	60.77	60.96	1,059,433	-0.03(-0.04%)
Jun 12, 2019	61.23	61.25	60.90	60.98	412,160	-0.84(-1.37%)
Jun 11, 2019	62.03	62.07	61.65	61.83	2,271,579	+0.66(+1.08%)
Jun 10, 2019	61.13	61.49	61.04	61.16	1,033,500	+0.58(+0.96%)
Jun 07, 2019	60.45	61.02	60.45	60.58	641,292	+0.44(+0.74%)
Jun 06, 2019	60.08	60.24	59.89	60.14	1,155,621	+0.05(+0.08%)
Jun 05, 2019	60.51	60.51	59.88	60.09	981,714	-0.30(-0.50%)
Jun 04, 2019	60.01	60.46	59.96	60.39	1,238,122	+0.12(+0.20%)

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.