Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
All Country Asia Ex Japan Ishares MSCI ETF
(NQ:
AAXJ
)
71.75
+0.84 (+1.18%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
68.33
68.36
67.63
67.63
882,508
-0.23(-0.34%)
Apr 27, 2018
67.80
67.90
67.40
67.86
459,313
+0.43(+0.64%)
Apr 26, 2018
66.86
67.45
66.86
67.42
479,415
+0.82(+1.23%)
Apr 25, 2018
66.71
66.78
66.24
66.61
439,601
-0.39(-0.58%)
Apr 24, 2018
67.72
67.92
66.71
67.00
632,764
-0.31(-0.46%)
Apr 23, 2018
67.57
67.74
67.13
67.31
503,751
-0.33(-0.49%)
Apr 20, 2018
68.07
68.07
67.31
67.64
746,073
-0.79(-1.15%)
Apr 19, 2018
68.88
68.89
68.22
68.43
1,620,578
-0.25(-0.36%)
Apr 18, 2018
68.43
68.88
68.28
68.67
440,095
+0.40(+0.58%)
Apr 17, 2018
67.94
68.47
67.90
68.28
960,667
-0.03(-0.04%)
Apr 16, 2018
68.08
68.35
67.90
68.30
289,806
-0.07(-0.10%)
Apr 13, 2018
68.90
69.04
68.18
68.37
227,349
-0.67(-0.96%)
Apr 12, 2018
68.79
69.18
68.67
69.04
416,415
+0.02(+0.03%)
Apr 11, 2018
68.76
69.22
68.75
69.02
438,770
+0.01(+0.01%)
Apr 10, 2018
68.67
69.10
68.42
69.01
904,811
+1.37(+2.02%)
Apr 09, 2018
67.71
68.30
67.49
67.65
772,318
+0.80(+1.19%)
Apr 06, 2018
67.70
68.10
66.57
66.85
3,648,022
-1.49(-2.18%)
Apr 05, 2018
68.30
68.61
68.06
68.34
361,053
+0.17(+0.25%)
Apr 04, 2018
66.42
68.26
66.25
68.17
730,361
-0.15(-0.22%)
Apr 03, 2018
68.18
68.36
67.69
68.32
412,127
+0.84(+1.25%)
Apr 02, 2018
68.40
68.58
66.92
67.48
425,249
-1.29(-1.87%)
Mar 29, 2018
68.76
68.76
68.76
0
+1.22(+1.80%)
Mar 28, 2018
67.80
67.85
67.07
67.55
640,386
-0.35(-0.52%)
Mar 27, 2018
68.96
69.14
67.67
67.90
3,554,700
-1.05(-1.52%)
Mar 26, 2018
68.56
68.99
67.67
68.95
2,957,178
+2.23(+3.34%)
Mar 23, 2018
68.14
68.29
66.70
66.72
709,726
-1.41(-2.07%)
Mar 22, 2018
68.96
69.17
68.10
68.13
916,376
-2.42(-3.43%)
Mar 21, 2018
70.25
70.77
70.03
70.55
460,260
+0.07(+0.10%)
Mar 20, 2018
70.19
70.66
70.19
70.48
466,202
+0.75(+1.08%)
Mar 19, 2018
70.07
70.17
69.34
69.73
303,558
-0.79(-1.12%)
Mar 16, 2018
70.46
70.64
70.39
70.52
495,473
-0.12(-0.16%)
Mar 15, 2018
70.85
71.07
70.39
70.63
1,437,036
+0.13(+0.19%)
Mar 14, 2018
70.71
70.91
70.15
70.50
673,345
+0.25(+0.35%)
Mar 13, 2018
71.05
71.18
70.02
70.25
2,501,951
-0.51(-0.71%)
Mar 12, 2018
70.70
70.89
70.45
70.76
563,934
+0.21(+0.30%)
Mar 09, 2018
69.55
70.55
69.55
70.55
992,989
+1.52(+2.20%)
Mar 08, 2018
69.07
69.21
68.74
69.03
553,201
+0.27(+0.39%)
Mar 07, 2018
68.79
67.99
68.76
638,570
-0.01(-0.01%)
Mar 06, 2018
69.06
69.23
68.52
68.77
717,683
+0.75(+1.11%)
Mar 05, 2018
67.26
68.20
67.23
68.02
980,577
-0.19(-0.27%)
Mar 02, 2018
67.27
68.32
66.90
68.20
909,635
+0.26(+0.38%)
Mar 01, 2018
68.73
69.11
67.41
67.95
894,242
-0.12(-0.17%)
Feb 28, 2018
69.05
69.11
68.06
68.06
586,519
-0.87(-1.26%)
Feb 27, 2018
70.08
70.08
68.93
68.93
756,340
-1.90(-2.68%)
Feb 26, 2018
70.40
70.85
70.04
70.83
1,274,222
+0.68(+0.97%)
Feb 23, 2018
69.72
70.15
69.48
70.15
1,079,565
+1.20(+1.74%)
Feb 22, 2018
68.85
68.95
1,307,084
-0.13(-0.19%)
Feb 21, 2018
69.67
70.41
69.06
69.08
567,819
+0.03(+0.04%)
Feb 20, 2018
68.96
69.30
68.75
69.06
773,481
-0.95(-1.36%)
Feb 16, 2018
70.00
70.00
70.00
0
-0.20(-0.29%)
Feb 15, 2018
69.96
70.41
69.54
70.21
1,673,558
+1.36(+1.97%)
Feb 14, 2018
67.05
68.95
67.05
68.85
1,075,815
+1.48(+2.20%)
Feb 13, 2018
66.86
67.49
66.81
67.37
1,404,233
+0.57(+0.85%)
Feb 12, 2018
66.63
67.16
66.15
66.80
1,601,171
+0.78(+1.18%)
Feb 09, 2018
65.71
66.44
64.07
66.02
3,668,291
+0.99(+1.53%)
Feb 08, 2018
67.54
67.65
65.03
65.03
3,635,280
-2.15(-3.20%)
Feb 07, 2018
68.06
68.06
67.18
67.18
1,897,095
-2.32(-3.34%)
Feb 06, 2018
67.40
69.97
67.10
69.50
4,488,568
+1.04(+1.52%)
Feb 05, 2018
69.76
70.44
67.66
68.46
5,806,365
-1.29(-1.84%)
Feb 02, 2018
70.94
70.95
69.73
69.75
2,064,562
-1.74(-2.43%)
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
.