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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.86	49.11	48.85	49.08	310,772	-0.28(-0.57%)
Apr 29, 2014	49.38	49.49	49.12	49.36	327,308	+0.38(+0.77%)
Apr 28, 2014	48.89	49.08	48.68	48.98	444,716	+0.05(+0.10%)
Apr 25, 2014	48.97	48.97	48.66	48.93	1,395,933	-0.57(-1.15%)
Apr 24, 2014	49.52	49.52	49.19	49.50	218,628	+0.09(+0.18%)
Apr 23, 2014	49.48	49.59	49.22	49.41	789,651	-0.31(-0.63%)
Apr 22, 2014	49.89	50.00	49.72	49.72	1,691,948	-0.16(-0.31%)
Apr 21, 2014	50.02	50.02	49.78	49.88	494,354	-0.23(-0.46%)
Apr 17, 2014	50.00	50.11	50.11	50.11	181,842	+0.11(+0.21%)
Apr 16, 2014	49.86	50.04	49.68	50.00	423,130	+0.40(+0.81%)
Apr 15, 2014	49.79	49.81	49.05	49.60	456,749	-0.49(-0.97%)
Apr 14, 2014	50.11	50.21	49.87	50.09	506,938	+0.14(+0.28%)
Apr 11, 2014	49.68	50.00	49.68	49.95	479,414	-0.11(-0.21%)
Apr 10, 2014	50.45	50.56	49.95	50.05	2,021,781	-0.14(-0.28%)
Apr 09, 2014	50.14	50.39	49.76	50.19	381,009	+0.45(+0.91%)
Apr 08, 2014	49.67	49.97	49.62	49.74	366,153	+0.73(+1.50%)
Apr 07, 2014	49.06	49.31	48.88	49.01	577,015	-0.10(-0.20%)
Apr 04, 2014	49.57	49.97	49.08	49.11	391,538	-0.11(-0.22%)
Apr 03, 2014	49.13	49.26	48.85	49.21	875,717	-0.13(-0.27%)
Apr 02, 2014	49.22	49.40	49.19	49.34	655,582	+0.09(+0.18%)
Apr 01, 2014	49.11	49.26	49.05	49.25	461,239	+0.61(+1.25%)
Mar 31, 2014	48.84	48.89	48.61	48.65	343,419	+0.16(+0.34%)
Mar 28, 2014	48.24	48.77	48.06	48.48	299,105	+0.47(+0.98%)
Mar 27, 2014	47.64	48.07	47.64	48.01	669,834	+0.40(+0.85%)
Mar 26, 2014	47.90	47.99	47.61	47.61	508,572	+0.02(+0.05%)
Mar 25, 2014	47.52	47.73	47.40	47.58	531,959	+0.37(+0.78%)
Mar 24, 2014	47.14	47.32	46.98	47.21	364,254	+0.41(+0.88%)
Mar 21, 2014	46.88	47.26	46.71	46.80	549,218	+0.33(+0.71%)
Mar 20, 2014	46.04	46.52	45.99	46.47	613,175	-0.22(-0.48%)
Mar 19, 2014	47.30	47.32	46.46	46.69	470,651	-0.82(-1.73%)
Mar 18, 2014	47.27	47.61	47.25	47.52	294,405	+0.33(+0.70%)
Mar 17, 2014	47.09	47.34	47.09	47.19	363,769	+0.49(+1.04%)
Mar 14, 2014	46.70	47.06	46.64	46.70	595,286	+0.12(+0.25%)
Mar 13, 2014	47.30	47.39	46.40	46.59	560,567	-0.73(-1.55%)
Mar 12, 2014	47.02	47.39	46.92	47.32	1,555,179	-0.03(-0.07%)
Mar 11, 2014	47.91	47.98	47.29	47.35	565,315	-0.37(-0.78%)
Mar 10, 2014	47.63	47.74	47.40	47.72	625,813	-0.33(-0.69%)
Mar 07, 2014	48.34	48.34	47.76	48.05	858,281	-0.46(-0.95%)
Mar 06, 2014	48.27	48.65	48.27	48.51	1,711,946	+0.59(+1.24%)
Mar 05, 2014	47.75	47.93	47.67	47.92	797,689	-0.02(-0.05%)
Mar 04, 2014	47.95	48.12	47.84	47.95	625,041	+0.50(+1.06%)
Mar 03, 2014	47.44	47.49	47.12	47.44	1,058,061	-0.43(-0.89%)
Feb 28, 2014	48.23	48.23	47.62	47.87	649,121	-0.19(-0.39%)
Feb 27, 2014	47.79	48.13	47.74	48.06	183,136	+0.81(+1.73%)
Feb 26, 2014	47.49	47.55	47.18	47.25	190,149	+0.15(+0.31%)
Feb 25, 2014	47.30	47.39	47.00	47.10	679,178	-0.38(-0.80%)
Feb 24, 2014	47.33	47.80	47.33	47.48	745,949	-0.05(-0.10%)
Feb 21, 2014	47.44	47.67	47.38	47.53	3,595,120	+0.16(+0.33%)
Feb 20, 2014	47.11	47.43	46.95	47.37	452,196	+0.02(+0.03%)
Feb 19, 2014	47.31	47.59	47.19	47.35	554,193	+0.01(+0.02%)
Feb 18, 2014	47.46	47.66	47.33	47.34	789,103	-0.26(-0.54%)
Feb 14, 2014	47.31	47.60	47.60	47.60	953,430	+0.57(+1.21%)
Feb 13, 2014	46.60	47.16	46.57	47.03	523,640	-0.10(-0.21%)
Feb 12, 2014	47.32	47.52	47.09	47.13	1,037,245	+0.14(+0.30%)
Feb 11, 2014	46.37	47.06	46.37	46.99	1,068,914	+1.08(+2.35%)
Feb 10, 2014	46.07	46.14	45.74	45.91	1,254,870	-0.44(-0.94%)
Feb 07, 2014	46.29	46.51	46.18	46.35	1,336,105	+0.17(+0.37%)
Feb 06, 2014	45.68	46.18	45.62	46.18	984,348	+0.84(+1.85%)
Feb 05, 2014	45.23	45.57	45.06	45.34	575,175	-0.33(-0.72%)
Feb 04, 2014	45.48	45.94	45.48	45.66	1,218,564	+0.59(+1.31%)

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.