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

75.94 -0.35 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.24 52.28 51.99 52.03 191,024 +0.04(+0.08%)
Jun 27, 2014 51.75 52.02 51.72 51.99 1,872,867 +0.11(+0.21%)
Jun 26, 2014 52.07 52.07 51.72 51.88 526,863 +0.33(+0.64%)
Jun 25, 2014 51.44 51.62 51.37 51.55 275,541 +0.22(+0.44%)
Jun 24, 2014 51.59 51.77 51.29 51.32 538,476 +0.02(+0.03%)
Jun 23, 2014 51.34 51.36 51.21 51.31 175,325 -0.16(-0.30%)
Jun 20, 2014 51.54 51.54 51.38 51.46 269,512 -0.30(-0.57%)
Jun 19, 2014 51.78 51.84 51.63 51.76 1,095,194 -0.16(-0.32%)
Jun 18, 2014 51.50 51.95 51.33 51.92 1,167,747 +0.29(+0.56%)
Jun 17, 2014 51.57 51.66 51.52 51.63 1,008,885 +0.07(+0.13%)
Jun 16, 2014 51.46 51.66 51.45 51.57 765,705 -0.08(-0.16%)
Jun 13, 2014 51.59 51.67 51.43 51.65 400,607 +0.08(+0.16%)
Jun 12, 2014 51.91 52.01 51.49 51.57 211,481 -0.24(-0.46%)
Jun 11, 2014 51.80 51.87 51.69 51.81 291,970 -0.27(-0.52%)
Jun 10, 2014 51.97 52.10 51.90 52.08 384,884 +0.43(+0.83%)
Jun 06, 2014 51.66 51.76 51.59 51.65 262,032 +0.06(+0.11%)
Jun 05, 2014 51.34 51.61 51.29 51.59 584,634 +0.40(+0.79%)
Jun 04, 2014 51.11 51.21 50.98 51.19 471,980 -0.25(-0.48%)
Jun 03, 2014 51.09 51.52 51.09 51.44 535,019 +0.33(+0.64%)
Jun 02, 2014 51.22 51.22 51.06 51.11 865,664 +0.23(+0.45%)
May 30, 2014 51.03 51.09 50.82 50.88 411,879 -0.32(-0.63%)
May 29, 2014 51.17 51.26 51.12 51.20 1,077,058 +0.02(+0.05%)
May 28, 2014 51.03 51.23 51.00 51.17 1,032,075 +0.34(+0.66%)
May 27, 2014 51.03 51.03 50.70 50.84 463,307 -0.33(-0.64%)
May 23, 2014 51.21 51.17 51.17 51.17 410,685 +0.07(+0.14%)
May 22, 2014 51.09 51.12 51.01 51.09 134,583 +0.25(+0.49%)
May 21, 2014 50.80 50.86 50.70 50.84 1,364,761 +0.40(+0.78%)
May 20, 2014 50.52 50.66 50.35 50.45 135,500 -0.36(-0.71%)
May 19, 2014 50.57 50.86 50.57 50.81 516,256 -0.04(-0.08%)
May 16, 2014 50.39 50.87 50.39 50.85 368,505 +0.77(+1.55%)
May 15, 2014 50.25 50.26 49.91 50.08 653,583 -0.15(-0.30%)
May 14, 2014 50.08 50.40 50.08 50.23 265,963 +0.21(+0.41%)
May 13, 2014 49.90 50.12 49.84 50.02 245,523 +0.18(+0.36%)
May 12, 2014 49.57 49.86 49.57 49.84 329,375 +0.79(+1.61%)
May 09, 2014 48.98 49.16 48.92 49.05 133,780 +0.12(+0.24%)
May 08, 2014 48.95 49.19 48.88 48.93 238,478 -0.12(-0.24%)
May 07, 2014 48.93 49.06 48.72 49.05 291,626 -0.07(-0.15%)
May 06, 2014 48.96 49.33 48.96 49.12 214,173 +0.00(+0.00%)
May 05, 2014 49.01 49.12 48.83 49.12 172,147 -0.15(-0.30%)
May 02, 2014 49.07 49.39 49.07 49.27 335,429 +0.04(+0.08%)
May 01, 2014 49.00 49.32 48.99 49.23 226,156 +0.15(+0.30%)
Apr 30, 2014 48.86 49.11 48.85 49.08 310,765 -0.28(-0.57%)
Apr 29, 2014 49.38 49.49 49.12 49.36 327,301 +0.38(+0.77%)
Apr 28, 2014 48.89 49.08 48.68 48.98 444,705 +0.05(+0.10%)
Apr 25, 2014 48.97 48.97 48.66 48.93 1,395,900 -0.57(-1.15%)
Apr 24, 2014 49.52 49.52 49.19 49.50 218,623 +0.09(+0.18%)
Apr 23, 2014 49.48 49.59 49.22 49.41 789,632 -0.31(-0.63%)
Apr 22, 2014 49.89 50.00 49.72 49.72 1,691,908 -0.16(-0.31%)
Apr 21, 2014 50.02 50.02 49.78 49.88 494,342 -0.23(-0.46%)
Apr 17, 2014 50.00 50.11 50.11 50.11 181,838 +0.11(+0.21%)
Apr 16, 2014 49.86 50.05 49.68 50.00 423,120 +0.40(+0.81%)
Apr 15, 2014 49.79 49.82 49.05 49.60 456,738 -0.49(-0.97%)
Apr 14, 2014 50.11 50.21 49.87 50.09 506,926 +0.14(+0.28%)
Apr 11, 2014 49.68 50.00 49.68 49.95 479,402 -0.11(-0.21%)
Apr 10, 2014 50.45 50.56 49.95 50.05 2,021,733 -0.14(-0.28%)
Apr 09, 2014 50.14 50.39 49.76 50.19 380,999 +0.45(+0.91%)
Apr 08, 2014 49.68 49.97 49.62 49.74 366,144 +0.73(+1.50%)
Apr 07, 2014 49.06 49.31 48.88 49.01 577,001 -0.10(-0.20%)
Apr 04, 2014 49.57 49.97 49.08 49.11 391,528 -0.11(-0.22%)
Apr 03, 2014 49.13 49.26 48.85 49.21 875,697 -0.13(-0.27%)
Apr 02, 2014 49.22 49.40 49.19 49.35 655,566 +0.09(+0.18%)
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.