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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.23	67.65	67.07	67.41	564,066	+0.20(+0.29%)
May 30, 2018	66.71	67.30	66.56	67.21	2,183,808	+0.30(+0.45%)
May 29, 2018	67.65	67.65	66.62	66.91	1,961,687	-1.29(-1.89%)
May 25, 2018		68.20	68.20	68.20	0	+0.45(+0.67%)
May 24, 2018	67.78	67.81	66.97	67.74	1,980,125	-0.20(-0.30%)
May 23, 2018	67.20	67.95	67.19	67.95	700,540	-0.02(-0.03%)
May 22, 2018	68.13	68.42	67.86	67.96	563,412	-0.07(-0.10%)
May 21, 2018	68.06	68.22	67.81	68.04	292,447	+0.64(+0.95%)
May 18, 2018	67.44	67.55	67.27	67.40	385,201	-0.36(-0.54%)
May 17, 2018	67.95	68.12	67.57	67.76	892,574	-0.86(-1.25%)
May 16, 2018	68.11	68.67	68.11	68.62	602,530	+0.99(+1.47%)
May 15, 2018	67.96	67.96	67.40	67.63	983,991	-1.29(-1.87%)
May 14, 2018	69.05	69.30	68.83	68.91	675,308	+0.19(+0.27%)
May 11, 2018	68.95	68.96	68.54	68.73	190,472	+0.09(+0.13%)
May 10, 2018	67.92	68.87	67.92	68.64	1,222,359	+1.14(+1.68%)
May 09, 2018	67.65	67.74	67.27	67.50	514,972	+0.06(+0.09%)
May 08, 2018	67.23	67.48	66.94	67.44	688,011	+0.51(+0.76%)
May 07, 2018	66.67	67.16	66.55	66.94	358,403	-0.37(-0.55%)
May 04, 2018	66.37	67.44	66.19	67.31	1,381,060	+0.32(+0.48%)
May 03, 2018	66.98	67.19	66.15	66.99	560,096	-0.14(-0.21%)
May 02, 2018	67.72	67.74	67.11	67.13	528,893	-0.35(-0.53%)
May 01, 2018	67.34	67.54	66.69	67.49	694,185	-0.14(-0.21%)
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%)

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.