Skip to main content

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

75.94 -0.35 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 76.02 76.02 75.37 75.94 198,143 -0.35(-0.46%)
Oct 30, 2024 76.27 76.68 76.14 76.29 338,173 -0.89(-1.15%)
Oct 29, 2024 77.29 77.42 77.12 77.18 563,004 -0.22(-0.28%)
Oct 28, 2024 77.18 77.60 77.05 77.40 1,193,802 +0.20(+0.26%)
Oct 25, 2024 77.61 77.74 77.08 77.20 263,119 +0.05(+0.06%)
Oct 24, 2024 77.33 77.38 76.84 77.15 557,944 -0.27(-0.35%)
Oct 23, 2024 77.55 77.86 77.09 77.42 248,528 -0.40(-0.51%)
Oct 22, 2024 77.65 78.01 77.52 77.82 399,747 -0.11(-0.14%)
Oct 21, 2024 77.81 78.09 77.47 77.93 345,501 -0.68(-0.87%)
Oct 18, 2024 79.03 79.03 78.57 78.61 854,205 +0.93(+1.20%)
Oct 17, 2024 77.62 77.87 77.34 77.68 494,398 -0.24(-0.31%)
Oct 16, 2024 77.69 78.16 77.69 77.92 355,360 +0.76(+0.98%)
Oct 15, 2024 78.27 78.38 77.02 77.16 447,474 -1.95(-2.46%)
Oct 14, 2024 79.02 79.70 78.72 79.11 437,289 -0.46(-0.58%)
Oct 11, 2024 78.67 79.67 78.51 79.57 383,812 +0.60(+0.76%)
Oct 10, 2024 79.01 79.21 78.30 78.97 325,487 +0.06(+0.08%)
Oct 09, 2024 78.21 79.12 78.12 78.91 813,316 -0.35(-0.44%)
Oct 08, 2024 79.31 79.53 78.51 79.26 877,779 -2.90(-3.53%)
Oct 07, 2024 81.55 82.25 81.22 82.16 905,823 +1.11(+1.37%)
Oct 04, 2024 80.85 81.11 80.47 81.05 751,792 +0.96(+1.20%)
Oct 03, 2024 79.53 80.45 79.46 80.09 1,080,958 -1.15(-1.42%)
Oct 02, 2024 80.87 81.24 80.29 81.24 854,239 +1.85(+2.33%)
Oct 01, 2024 78.93 79.40 78.18 79.39 1,047,994 +0.94(+1.20%)
Sep 30, 2024 79.40 79.49 78.29 78.45 1,208,361 -1.26(-1.58%)
Sep 27, 2024 79.69 80.21 79.52 79.71 2,995,368 +0.08(+0.10%)
Sep 26, 2024 79.73 79.97 78.82 79.63 642,785 +3.16(+4.13%)
Sep 25, 2024 76.84 76.99 76.44 76.47 470,752 -0.99(-1.28%)
Sep 24, 2024 76.71 77.60 76.37 77.46 368,132 +2.77(+3.71%)
Sep 23, 2024 74.46 74.88 74.37 74.69 243,622 +0.69(+0.93%)
Sep 20, 2024 73.97 74.11 73.68 74.00 697,695 +0.08(+0.11%)
Sep 19, 2024 73.54 74.07 73.22 73.92 333,807 +1.66(+2.30%)
Sep 18, 2024 72.65 73.13 72.16 72.26 192,535 -0.23(-0.32%)
Sep 17, 2024 72.77 72.87 72.30 72.49 117,969 +0.07(+0.10%)
Sep 16, 2024 72.43 72.50 72.12 72.42 89,450 +0.24(+0.33%)
Sep 13, 2024 72.12 72.26 72.03 72.18 445,724 +0.20(+0.28%)
Sep 12, 2024 71.55 72.00 71.42 71.98 186,754 +0.60(+0.84%)
Sep 11, 2024 70.78 71.44 70.12 71.38 288,580 +0.63(+0.89%)
Sep 10, 2024 70.90 71.07 70.26 70.75 276,249 -0.29(-0.41%)
Sep 09, 2024 70.74 71.19 70.71 71.04 434,099 +0.82(+1.17%)
Sep 06, 2024 71.57 71.58 70.18 70.22 248,874 -1.31(-1.83%)
Sep 05, 2024 71.51 71.86 71.35 71.53 270,745 +0.11(+0.15%)
Sep 04, 2024 71.26 71.87 71.26 71.42 381,828 -0.09(-0.13%)
Sep 03, 2024 72.36 72.36 71.38 71.51 198,288 -1.50(-2.05%)
Aug 30, 2024 73.31 73.31 72.63 73.01 249,626 +0.23(+0.32%)
Aug 29, 2024 72.87 73.17 72.75 72.78 295,294 +0.17(+0.23%)
Aug 28, 2024 72.99 73.02 72.39 72.61 96,543 -0.57(-0.78%)
Aug 27, 2024 72.94 73.20 72.81 73.18 150,553 +0.22(+0.30%)
Aug 26, 2024 73.40 73.40 72.83 72.96 100,066 -0.69(-0.94%)
Aug 23, 2024 73.17 73.81 72.98 73.65 222,953 +1.19(+1.64%)
Aug 22, 2024 73.19 73.19 72.31 72.46 157,554 -0.84(-1.15%)
Aug 21, 2024 72.92 73.42 72.92 73.30 108,238 +0.36(+0.49%)
Aug 20, 2024 73.38 73.39 72.81 72.94 234,621 -0.68(-0.92%)
Aug 19, 2024 73.20 73.70 73.15 73.62 142,680 +0.73(+1.00%)
Aug 16, 2024 72.35 72.91 72.35 72.89 224,958 +0.94(+1.31%)
Aug 15, 2024 71.47 72.10 71.47 71.95 139,459 +0.78(+1.10%)
Aug 14, 2024 71.50 71.53 70.92 71.17 158,764 -0.52(-0.73%)
Aug 13, 2024 71.02 71.74 71.02 71.69 279,864 +0.73(+1.03%)
Aug 12, 2024 70.72 71.16 70.66 70.96 477,744 +0.33(+0.47%)
Aug 09, 2024 70.47 70.73 70.16 70.63 100,031 +0.28(+0.40%)
Aug 08, 2024 69.72 70.39 69.47 70.35 289,334 +1.59(+2.31%)
Aug 07, 2024 70.03 70.03 68.71 68.76 323,345 +0.51(+0.75%)
Aug 06, 2024 67.70 68.77 67.53 68.25 342,685 +0.16(+0.23%)
Aug 05, 2024 66.23 68.48 66.23 68.09 698,329 -1.90(-2.71%)
Aug 02, 2024 69.93 70.08 69.58 69.99 549,779 -1.06(-1.49%)
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.