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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	48.94	49.09	48.78	48.79	499,926	-0.05(-0.10%)
Feb 27, 2013	48.32	48.97	48.32	48.84	426,997	+0.66(+1.36%)
Feb 26, 2013	48.29	48.33	47.99	48.19	330,364	-0.47(-0.97%)
Feb 22, 2013	48.79	48.81	48.51	48.66	457,754	+0.13(+0.27%)
Feb 21, 2013	48.58	48.69	48.30	48.53	1,003,593	-0.50(-1.03%)
Feb 20, 2013	49.55	49.55	49.01	49.03	2,044,219	-0.23(-0.46%)
Feb 19, 2013	49.23	49.35	49.14	49.26	652,643	+0.05(+0.10%)
Feb 15, 2013	49.44	49.44	49.14	49.21	482,865	-0.09(-0.18%)
Feb 14, 2013	49.19	49.33	49.05	49.30	320,574	+0.06(+0.12%)
Feb 13, 2013	49.29	49.35	49.17	49.24	383,291	+0.30(+0.61%)
Feb 12, 2013	48.89	49.10	48.71	48.94	638,898	+0.13(+0.27%)
Feb 11, 2013	48.78	48.89	48.59	48.81	835,213	+0.01(+0.02%)
Feb 08, 2013	48.57	48.87	48.52	48.80	407,310	+0.57(+1.18%)
Feb 07, 2013	48.63	48.63	48.14	48.23	1,776,117	-0.54(-1.11%)
Feb 06, 2013	48.58	48.80	48.40	48.78	1,294,196	+0.12(+0.25%)
Feb 04, 2013	49.08	49.09	48.58	48.66	914,450	-0.69(-1.40%)
Feb 01, 2013	49.30	49.43	49.10	49.35	1,402,592	+0.27(+0.55%)
Jan 31, 2013	49.13	49.18	49.02	49.08	2,549,936	-0.13(-0.26%)
Jan 30, 2013	49.23	49.32	49.11	49.21	706,221	+0.06(+0.12%)
Jan 29, 2013	49.03	49.27	48.89	49.15	862,018	+0.54(+1.10%)
Jan 28, 2013	48.79	48.79	48.49	48.62	1,172,864	-0.28(-0.58%)
Jan 25, 2013	49.02	49.02	48.62	48.90	797,454	-0.33(-0.68%)
Jan 24, 2013	49.35	49.44	49.14	49.23	770,752	-0.15(-0.30%)
Jan 23, 2013	49.31	49.42	49.22	49.38	859,341	-0.22(-0.44%)
Jan 22, 2013	49.66	49.66	49.44	49.60	1,046,616	+0.04(+0.08%)
Jan 18, 2013	49.61	49.66	49.42	49.56	1,263,205	+0.00(+0.00%)
Jan 17, 2013	49.42	49.75	49.37	49.56	1,481,823	+0.30(+0.61%)
Jan 16, 2013	49.12	49.35	49.04	49.26	399,333	-0.10(-0.20%)
Jan 15, 2013	49.29	49.36	49.17	49.35	467,002	-0.11(-0.23%)
Jan 14, 2013	49.57	49.57	49.23	49.47	343,655	+0.11(+0.23%)
Jan 11, 2013	49.36	49.39	49.15	49.35	325,201	-0.34(-0.69%)
Jan 10, 2013	49.66	49.76	49.44	49.70	355,311	+0.38(+0.77%)
Jan 09, 2013	49.27	49.38	49.16	49.31	681,706	+0.37(+0.76%)
Jan 08, 2013	49.18	49.18	48.79	48.94	269,941	-0.41(-0.84%)
Jan 07, 2013	49.41	49.41	49.22	49.35	307,866	-0.39(-0.78%)
Jan 04, 2013	49.56	49.78	49.47	49.74	365,090	+0.00(+0.00%)
Jan 03, 2013	49.77	50.04	49.70	49.74	513,552	-0.38(-0.76%)
Jan 02, 2013	49.97	50.27	49.04	50.13	640,857	+1.08(+2.21%)
Dec 31, 2012	48.58	49.10	48.32	49.04	888,131	+0.66(+1.37%)
Dec 28, 2012	48.08	48.52	48.08	48.38	3,267,044	+0.25(+0.52%)
Dec 27, 2012	48.22	48.22	47.80	48.13	254,650	+0.12(+0.25%)
Dec 26, 2012	48.23	48.28	48.00	48.01	592,718	+0.13(+0.27%)
Dec 24, 2012	47.97	47.97	47.71	47.88	349,418	+0.02(+0.03%)
Dec 21, 2012	47.72	47.88	47.57	47.86	366,720	-0.56(-1.16%)
Dec 20, 2012	48.24	48.42	48.07	48.42	508,823	+0.23(+0.48%)
Dec 19, 2012	48.41	48.41	48.18	48.19	596,421	-0.13(-0.26%)
Dec 18, 2012	48.10	48.36	47.85	48.32	837,460	-0.24(-0.48%)
Dec 17, 2012	48.44	48.60	48.31	48.55	449,540	-0.02(-0.03%)
Dec 14, 2012	48.58	48.68	48.44	48.57	354,249	+0.23(+0.47%)
Dec 13, 2012	48.54	48.58	48.23	48.34	317,631	-0.18(-0.37%)
Dec 12, 2012	48.63	48.79	48.43	48.52	336,370	+0.10(+0.20%)
Dec 11, 2012	48.33	48.53	48.21	48.42	456,920	+0.19(+0.39%)
Dec 10, 2012	47.89	48.35	47.88	48.23	226,736	+0.14(+0.29%)
Dec 07, 2012	48.13	48.13	47.89	48.10	606,353	+0.18(+0.37%)
Dec 06, 2012	47.59	47.93	47.59	47.92	197,901	+0.24(+0.49%)
Dec 05, 2012	47.62	47.95	47.54	47.68	519,723	+0.59(+1.26%)

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.