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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	54.89	55.62	54.74	55.08	1,218,174	+0.27(+0.49%)
Mar 30, 2020	54.01	54.81	53.61	54.81	1,203,316	+1.05(+1.96%)
Mar 27, 2020	53.80	54.58	53.51	53.76	1,341,311	-2.82(-4.99%)
Mar 26, 2020	54.99	56.80	54.86	56.58	2,153,012	+1.81(+3.30%)
Mar 25, 2020	54.15	55.36	53.65	54.78	3,866,394	+1.70(+3.20%)
Mar 24, 2020	52.41	53.11	52.29	53.08	1,216,723	+3.45(+6.95%)
Mar 23, 2020	50.33	50.35	48.84	49.63	1,405,274	-1.10(-2.16%)
Mar 20, 2020	52.42	52.53	50.59	50.73	5,642,810	+0.91(+1.83%)
Mar 19, 2020	49.72	50.73	49.00	49.81	2,311,901	-0.54(-1.08%)
Mar 18, 2020	50.47	51.60	49.22	50.36	1,737,647	-3.65(-6.76%)
Mar 17, 2020	52.28	54.27	51.58	54.01	2,036,761	+2.91(+5.68%)
Mar 16, 2020	51.27	53.56	49.70	51.10	1,990,287	-6.56(-11.37%)
Mar 13, 2020	58.39	58.72	55.26	57.66	2,852,848	+3.40(+6.27%)
Mar 12, 2020	54.86	55.34	53.04	54.26	4,387,585	-5.34(-8.96%)
Mar 11, 2020	60.46	60.72	59.52	59.60	3,210,874	-2.46(-3.97%)
Mar 10, 2020	61.67	62.15	60.67	62.06	5,923,714	+2.31(+3.86%)
Mar 09, 2020	58.98	60.64	58.97	59.76	2,993,882	-3.04(-4.85%)
Mar 06, 2020	62.88	63.05	62.19	62.80	1,849,927	-0.84(-1.32%)
Mar 05, 2020	64.39	64.66	63.62	63.64	1,792,125	-0.99(-1.53%)
Mar 04, 2020	64.46	64.71	64.17	64.63	941,772	+1.09(+1.71%)
Mar 03, 2020	63.91	64.67	63.08	63.54	2,071,544	-0.39(-0.61%)
Mar 02, 2020	63.01	63.93	62.59	63.93	3,783,561	+0.89(+1.42%)
Feb 28, 2020	61.36	63.03	60.94	63.03	5,968,732	+0.06(+0.09%)
Feb 27, 2020	63.64	64.05	62.89	62.98	1,955,369	-0.99(-1.54%)
Feb 26, 2020	64.23	64.68	63.93	63.96	1,694,198	+0.53(+0.83%)
Feb 25, 2020	64.66	64.79	63.44	63.44	1,339,707	-0.18(-0.29%)
Feb 24, 2020	63.33	64.04	63.33	63.62	2,060,720	-2.30(-3.48%)
Feb 21, 2020	66.22	66.31	65.85	65.92	1,488,008	-0.34(-0.52%)
Feb 20, 2020	66.85	66.87	66.09	66.26	3,324,728	-1.14(-1.70%)
Feb 19, 2020	67.44	67.58	67.36	67.40	533,405	+0.46(+0.69%)
Feb 18, 2020	66.95	67.14	66.84	66.94	998,872	-0.49(-0.72%)
Feb 14, 2020	67.70	67.74	67.21	67.43	397,807	+0.03(+0.04%)
Feb 13, 2020	67.49	67.75	67.30	67.40	1,708,836	-0.84(-1.23%)
Feb 12, 2020	67.96	68.30	67.82	68.24	836,229	+0.97(+1.44%)
Feb 11, 2020	67.22	67.59	67.15	67.27	1,925,134	+0.71(+1.07%)
Feb 10, 2020	66.06	66.56	66.06	66.56	2,693,394	+0.71(+1.08%)
Feb 07, 2020	66.13	66.21	65.74	65.85	551,335	-0.97(-1.45%)
Feb 06, 2020	67.13	67.28	66.74	66.82	872,932	+0.42(+0.62%)
Feb 05, 2020	67.23	67.23	66.26	66.41	1,582,205	+0.26(+0.39%)
Feb 04, 2020	65.97	66.41	65.96	66.15	1,056,902	+1.89(+2.94%)
Feb 03, 2020	63.83	64.44	63.80	64.26	1,028,807	+0.74(+1.16%)
Jan 31, 2020	63.91	63.92	63.20	63.52	3,041,722	-1.38(-2.13%)
Jan 30, 2020	64.45	64.98	64.12	64.90	1,784,847	-1.07(-1.62%)
Jan 29, 2020	66.14	66.20	65.81	65.97	1,025,203	+0.40(+0.60%)
Jan 28, 2020	65.34	65.77	65.05	65.58	1,303,986	+0.39(+0.59%)
Jan 27, 2020	64.41	65.49	64.16	65.19	1,124,463	-2.30(-3.40%)
Jan 24, 2020	68.07	68.14	67.13	67.49	1,067,974	-0.57(-0.84%)
Jan 23, 2020	67.70	68.17	67.35	68.06	3,549,060	-0.70(-1.02%)
Jan 22, 2020	69.08	69.10	68.63	68.76	1,146,107	+0.34(+0.50%)
Jan 21, 2020	68.51	68.67	68.28	68.42	1,538,286	-1.89(-2.69%)
Jan 17, 2020	70.23	70.31	70.04	70.31	1,183,446	+0.35(+0.50%)
Jan 16, 2020	69.98	70.08	69.84	69.96	322,010	+0.37(+0.53%)
Jan 15, 2020	69.64	69.78	69.41	69.59	1,637,139	-0.45(-0.65%)
Jan 14, 2020	70.05	70.08	69.74	70.04	1,192,635	-0.38(-0.54%)
Jan 13, 2020	69.86	70.50	69.72	70.42	1,043,247	+1.20(+1.73%)
Jan 10, 2020	69.18	69.42	69.07	69.22	1,414,714	+0.43(+0.63%)
Jan 09, 2020	68.91	68.93	68.67	68.79	3,250,256	+0.68(+1.00%)
Jan 08, 2020	67.73	68.50	67.68	68.10	1,421,753	+0.15(+0.22%)
Jan 07, 2020	67.86	68.01	67.70	67.96	628,975	+0.24(+0.35%)
Jan 06, 2020	67.46	67.77	67.38	67.72	448,537	-0.28(-0.41%)
Jan 03, 2020	68.08	68.39	67.90	67.99	1,026,773	-1.10(-1.59%)

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.