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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	57.08	57.20	56.78	56.81	1,044,748	-0.75(-1.30%)
Apr 29, 2015	57.56	57.72	57.36	57.56	1,391,785	-0.69(-1.18%)
Apr 28, 2015	58.24	58.31	57.97	58.25	1,733,029	-0.03(-0.05%)
Apr 27, 2015	58.29	58.34	58.12	58.28	1,184,397	+0.30(+0.53%)
Apr 24, 2015	58.14	58.14	57.93	57.97	934,225	+0.07(+0.12%)
Apr 23, 2015	57.67	58.02	57.49	57.90	1,736,825	+0.24(+0.42%)
Apr 22, 2015	57.61	57.69	57.39	57.66	1,166,839	+0.58(+1.02%)
Apr 21, 2015	57.22	57.33	57.04	57.08	1,341,983	+0.40(+0.71%)
Apr 20, 2015	56.59	56.80	56.44	56.68	870,395	+0.08(+0.15%)
Apr 17, 2015	56.40	56.69	56.18	56.59	2,000,265	-0.98(-1.71%)
Apr 16, 2015	57.28	57.78	57.17	57.58	2,379,872	+0.48(+0.85%)
Apr 15, 2015	56.82	57.12	56.79	57.09	1,526,477	+0.14(+0.25%)
Apr 14, 2015	56.91	57.09	56.71	56.95	1,634,845	-0.03(-0.06%)
Apr 13, 2015	57.23	57.44	56.94	56.99	1,849,458	-0.02(-0.04%)
Apr 10, 2015	56.83	57.08	56.67	57.01	941,128	-0.01(-0.01%)
Apr 09, 2015	56.51	57.17	56.51	57.02	2,066,369	+0.97(+1.73%)
Apr 08, 2015	56.06	56.24	55.82	56.05	1,779,926	+1.32(+2.41%)
Apr 07, 2015	54.88	54.99	54.73	54.73	614,873	-0.18(-0.32%)
Apr 06, 2015	54.73	55.16	54.68	54.91	1,365,427	+0.44(+0.81%)
Apr 02, 2015	54.16	54.47	54.47	54.47	804,337	+0.57(+1.05%)
Apr 01, 2015	53.72	53.92	53.62	53.90	1,445,921	+0.52(+0.97%)
Mar 31, 2015	53.33	53.48	53.19	53.38	502,328	-0.27(-0.50%)
Mar 30, 2015	53.40	53.72	53.20	53.65	654,726	+0.87(+1.64%)
Mar 27, 2015	52.67	52.88	52.62	52.78	661,709	+0.25(+0.48%)
Mar 26, 2015	52.59	52.65	52.32	52.53	662,554	-0.09(-0.17%)
Mar 25, 2015	53.18	53.30	52.62	52.62	725,658	-0.63(-1.19%)
Mar 24, 2015	53.17	53.27	53.10	53.26	2,130,037	+0.07(+0.13%)
Mar 23, 2015	53.37	53.37	53.03	53.19	1,130,189	+0.01(+0.02%)
Mar 20, 2015	52.97	53.29	52.97	53.18	1,927,095	+0.38(+0.71%)
Mar 19, 2015	52.87	52.87	52.56	52.81	2,382,622	-0.29(-0.55%)
Mar 18, 2015	52.18	53.29	52.02	53.10	1,188,329	+0.89(+1.71%)
Mar 17, 2015	51.85	52.24	51.77	52.21	1,376,795	+0.28(+0.54%)
Mar 16, 2015	51.66	51.98	51.65	51.93	943,900	+0.65(+1.26%)
Mar 13, 2015	51.47	51.47	51.11	51.28	1,640,773	-0.48(-0.92%)
Mar 12, 2015	51.80	51.96	51.71	51.76	1,229,403	+0.43(+0.83%)
Mar 11, 2015	51.20	51.37	51.17	51.33	1,158,911	+0.29(+0.57%)
Mar 10, 2015	51.29	51.40	51.03	51.04	891,530	-1.06(-2.03%)
Mar 09, 2015	52.21	52.24	52.06	52.10	623,977	-0.05(-0.10%)
Mar 06, 2015	52.52	52.57	51.98	52.15	1,469,077	-0.49(-0.93%)
Mar 05, 2015	52.77	52.79	52.55	52.64	752,290	-0.13(-0.25%)
Mar 04, 2015	52.62	53.13	52.56	52.77	916,558	-0.36(-0.68%)
Mar 03, 2015	53.29	53.30	53.09	53.13	864,884	-0.33(-0.61%)
Mar 02, 2015	53.35	53.48	53.20	53.46	1,631,795	+0.22(+0.41%)
Feb 27, 2015	53.35	53.47	53.23	53.24	983,676	-0.09(-0.16%)
Feb 26, 2015	53.47	53.49	53.24	53.33	727,210	+0.15(+0.27%)
Feb 25, 2015	53.28	53.34	53.18	53.18	4,410,603	-0.09(-0.17%)
Feb 24, 2015	53.02	53.39	52.78	53.27	4,142,281	+0.55(+1.04%)
Feb 23, 2015	52.80	52.97	52.62	52.72	584,600	-0.38(-0.71%)
Feb 20, 2015	52.84	53.17	52.66	53.10	1,300,429	+0.26(+0.49%)
Feb 19, 2015	52.90	53.02	52.72	52.84	512,581	-0.14(-0.27%)
Feb 18, 2015	52.91	53.06	52.68	52.98	438,236	+0.01(+0.02%)
Feb 17, 2015	53.07	53.10	52.78	52.97	885,159	-0.13(-0.24%)
Feb 13, 2015	52.92	53.10	53.10	53.10	1,679,529	+0.41(+0.78%)
Feb 12, 2015	52.45	52.73	52.38	52.69	1,239,184	+0.63(+1.20%)
Feb 11, 2015	51.96	52.19	51.85	52.06	722,542	-0.18(-0.35%)
Feb 10, 2015	52.27	52.35	52.08	52.25	616,474	+0.10(+0.19%)
Feb 09, 2015	52.26	52.26	52.06	52.15	451,981	-0.23(-0.45%)
Feb 06, 2015	52.69	52.69	52.25	52.38	1,544,447	-0.66(-1.24%)
Feb 05, 2015	52.77	53.07	52.70	53.04	894,149	-0.03(-0.05%)
Feb 04, 2015	53.38	53.45	52.92	53.07	5,877,159	+0.07(+0.13%)
Feb 03, 2015	52.69	53.03	52.47	53.00	3,999,521	+0.52(+0.99%)

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.