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

71.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.30 46.31 45.78 46.10 974,059 -0.49(-1.04%)
Apr 28, 2016 46.58 46.95 46.52 46.58 1,693,463 -0.55(-1.18%)
Apr 27, 2016 46.73 47.26 46.69 47.14 1,182,527 +0.16(+0.35%)
Apr 26, 2016 46.91 47.01 46.80 46.98 315,012 +0.27(+0.58%)
Apr 25, 2016 46.83 46.85 46.62 46.70 1,065,604 -0.20(-0.42%)
Apr 22, 2016 46.97 47.26 46.81 46.90 706,293 -0.19(-0.40%)
Apr 21, 2016 47.39 47.45 47.02 47.09 642,477 -0.32(-0.68%)
Apr 20, 2016 47.30 47.64 47.17 47.41 464,280 -0.44(-0.93%)
Apr 19, 2016 47.61 47.91 47.53 47.86 664,230 +0.52(+1.10%)
Apr 18, 2016 46.93 47.43 46.93 47.33 470,202 +0.31(+0.65%)
Apr 15, 2016 47.27 47.27 47.01 47.03 617,219 -0.26(-0.56%)
Apr 14, 2016 47.37 47.37 47.19 47.29 2,056,739 -0.13(-0.27%)
Apr 13, 2016 47.28 47.43 47.18 47.42 848,264 +0.94(+2.02%)
Apr 12, 2016 46.08 46.63 45.94 46.48 554,392 +0.54(+1.17%)
Apr 11, 2016 46.06 46.25 45.93 45.94 642,536 +0.41(+0.90%)
Apr 08, 2016 45.75 45.86 45.42 45.53 1,389,984 +0.56(+1.25%)
Apr 07, 2016 45.30 45.36 44.89 44.97 1,112,237 -0.81(-1.77%)
Apr 06, 2016 45.25 45.80 45.13 45.78 557,755 +0.63(+1.40%)
Apr 05, 2016 45.45 45.46 45.10 45.15 1,591,427 -0.88(-1.91%)
Apr 04, 2016 46.38 46.39 45.97 46.03 2,121,371 -0.32(-0.70%)
Apr 01, 2016 45.72 46.45 45.58 46.35 1,041,638 -0.27(-0.59%)
Mar 31, 2016 46.87 46.93 46.58 46.63 683,197 -0.19(-0.40%)
Mar 30, 2016 46.86 47.11 46.81 46.81 1,230,285 +0.62(+1.35%)
Mar 29, 2016 45.48 46.19 45.40 46.19 400,067 +0.57(+1.25%)
Mar 28, 2016 45.49 45.64 45.47 45.62 325,982 -0.01(-0.02%)
Mar 24, 2016 45.35 45.63 45.63 45.63 782,077 -0.08(-0.17%)
Mar 23, 2016 46.09 46.09 45.67 45.70 475,571 -0.60(-1.29%)
Mar 22, 2016 46.17 46.46 46.11 46.30 442,493 -0.11(-0.24%)
Mar 21, 2016 46.32 46.49 46.25 46.41 518,048 +0.05(+0.11%)
Mar 18, 2016 46.24 46.53 46.24 46.36 736,302 +0.24(+0.52%)
Mar 17, 2016 45.62 46.16 45.44 46.12 1,316,322 +0.60(+1.31%)
Mar 16, 2016 44.54 45.61 44.46 45.53 2,907,981 +0.73(+1.64%)
Mar 15, 2016 44.67 44.81 44.52 44.79 443,608 -0.38(-0.83%)
Mar 14, 2016 45.13 45.31 45.04 45.17 517,579 -0.14(-0.30%)
Mar 11, 2016 44.91 45.33 44.82 45.30 922,186 +1.10(+2.49%)
Mar 10, 2016 44.54 44.64 43.80 44.20 1,485,730 -0.04(-0.10%)
Mar 09, 2016 44.27 44.50 44.19 44.25 982,722 +0.26(+0.58%)
Mar 08, 2016 44.24 44.30 43.96 43.99 719,718 -0.84(-1.87%)
Mar 07, 2016 44.50 45.00 44.48 44.83 841,368 -0.33(-0.74%)
Mar 04, 2016 44.56 45.27 44.48 45.16 691,476 +0.90(+2.04%)
Mar 03, 2016 44.00 44.31 43.96 44.25 560,079 +0.30(+0.68%)
Mar 02, 2016 43.49 43.99 43.47 43.96 862,444 +0.55(+1.28%)
Mar 01, 2016 42.83 43.44 42.77 43.40 910,136 +1.31(+3.12%)
Feb 29, 2016 42.13 42.41 42.07 42.09 2,144,478 +0.19(+0.45%)
Feb 26, 2016 42.28 42.38 41.86 41.90 434,962 -0.16(-0.39%)
Feb 25, 2016 41.73 42.08 41.54 42.06 610,648 +0.11(+0.26%)
Feb 24, 2016 41.46 42.08 41.24 41.95 678,657 -0.08(-0.18%)
Feb 23, 2016 42.38 42.41 42.00 42.03 464,968 -0.83(-1.93%)
Feb 22, 2016 42.56 42.87 42.45 42.85 1,043,659 +0.90(+2.16%)
Feb 19, 2016 41.92 42.15 41.79 41.95 539,586 -0.05(-0.12%)
Feb 18, 2016 42.34 42.40 41.96 42.00 1,004,366 -0.32(-0.77%)
Feb 17, 2016 41.93 42.36 41.86 42.32 740,789 +0.58(+1.39%)
Feb 16, 2016 41.46 41.78 41.40 41.74 2,193,006 +0.96(+2.34%)
Feb 12, 2016 40.42 40.79 40.79 40.79 876,043 +0.62(+1.55%)
Feb 11, 2016 40.08 40.42 39.89 40.17 1,121,766 -0.60(-1.47%)
Feb 10, 2016 41.08 41.46 40.71 40.76 848,040 +0.20(+0.48%)
Feb 09, 2016 40.43 40.97 40.19 40.57 1,340,754 -0.42(-1.02%)
Feb 08, 2016 41.04 41.16 40.52 40.98 1,560,948 -0.54(-1.29%)
Feb 05, 2016 41.90 42.02 41.36 41.52 1,081,302 -0.33(-0.80%)
Feb 04, 2016 41.92 42.32 41.64 41.86 1,702,428 +0.15(+0.35%)
Feb 03, 2016 41.23 41.73 40.55 41.71 2,535,841 +0.67(+1.62%)
Feb 02, 2016 41.56 41.61 40.92 41.04 1,211,626 -1.03(-2.45%)
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.