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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	58.89	59.04	58.78	58.85	413,800	+0.25(+0.43%)
Jun 29, 2017	59.11	59.11	58.27	58.60	1,420,994	-0.65(-1.09%)
Jun 28, 2017	59.19	59.34	59.02	59.24	3,765,297	+0.15(+0.25%)
Jun 27, 2017	59.41	59.50	59.09	59.09	750,884	-0.59(-0.99%)
Jun 26, 2017	59.75	59.86	59.53	59.69	292,440	+0.51(+0.87%)
Jun 23, 2017	59.07	59.27	59.01	59.17	275,257	+0.13(+0.22%)
Jun 22, 2017	59.04	59.23	58.98	59.04	3,978,610	+0.24(+0.42%)
Jun 21, 2017	58.81	58.95	58.70	58.80	2,318,580	+0.14(+0.24%)
Jun 20, 2017	58.89	58.97	58.61	58.66	1,017,507	-0.35(-0.60%)
Jun 19, 2017	58.88	59.09	58.80	59.01	657,154	+0.64(+1.10%)
Jun 16, 2017	58.40	58.40	58.12	58.37	748,982	+0.07(+0.12%)
Jun 15, 2017	58.17	58.33	58.00	58.30	760,023	-0.56(-0.94%)
Jun 14, 2017	59.18	59.22	58.69	58.85	1,391,999	-0.07(-0.12%)
Jun 13, 2017	58.90	58.99	58.76	58.92	1,603,960	+0.39(+0.67%)
Jun 12, 2017	58.54	58.60	58.28	58.53	503,953	-0.42(-0.71%)
Jun 09, 2017	59.45	59.50	58.64	58.95	4,651,560	-0.49(-0.82%)
Jun 08, 2017	59.49	59.49	59.17	59.44	415,295	+0.56(+0.94%)
Jun 07, 2017	58.78	58.93	58.66	58.88	467,334	-0.06(-0.10%)
Jun 06, 2017	58.81	59.06	58.81	58.94	416,663	+0.13(+0.22%)
Jun 05, 2017	58.88	58.93	58.80	58.81	647,714	-0.08(-0.13%)
Jun 02, 2017	58.81	58.91	58.69	58.89	985,679	+0.35(+0.59%)
Jun 01, 2017	58.25	58.55	58.16	58.54	1,297,599	+0.54(+0.93%)
May 31, 2017	58.28	58.28	57.92	58.00	1,009,702	-0.25(-0.43%)
May 30, 2017	58.23	58.34	58.13	58.25	808,964	-0.15(-0.25%)
May 26, 2017	58.35	58.46	58.32	58.40	1,922,721	+0.10(+0.18%)
May 25, 2017	58.19	58.34	58.18	58.30	379,799	+0.54(+0.93%)
May 24, 2017	57.72	57.82	57.63	57.76	1,266,640	+0.17(+0.29%)
May 23, 2017	57.78	57.78	57.58	57.59	837,076	-0.29(-0.50%)
May 22, 2017	57.85	57.96	57.77	57.88	817,562	+0.17(+0.30%)
May 19, 2017	57.40	57.76	57.32	57.71	840,379	+0.80(+1.40%)
May 18, 2017	56.42	57.11	56.30	56.91	1,089,481	+0.07(+0.12%)
May 17, 2017	57.35	57.37	56.84	56.84	1,936,343	-0.83(-1.43%)
May 16, 2017	57.63	57.70	57.52	57.66	976,646	-0.05(-0.09%)
May 15, 2017	57.54	57.72	57.47	57.72	1,271,404	+0.43(+0.74%)
May 12, 2017	57.16	57.32	57.10	57.29	459,809	+0.15(+0.26%)
May 11, 2017	57.02	57.15	56.80	57.14	874,026	+0.20(+0.35%)
May 10, 2017	56.75	56.94	56.65	56.94	1,428,731	+0.20(+0.35%)
May 09, 2017	56.53	56.89	56.45	56.74	2,190,471	+0.68(+1.21%)
May 08, 2017	56.19	56.32	56.06	56.06	1,011,356	+0.23(+0.40%)
May 05, 2017	55.58	55.86	55.56	55.84	1,460,707	+0.10(+0.19%)
May 04, 2017	56.11	56.13	55.73	55.73	5,231,002	-0.40(-0.71%)
May 03, 2017	56.26	56.26	55.96	56.13	404,836	-0.20(-0.35%)
May 02, 2017	56.23	56.42	56.20	56.33	679,886	+0.36(+0.65%)
May 01, 2017	56.00	56.16	55.86	55.97	856,876	+0.18(+0.33%)
Apr 28, 2017	55.86	55.86	55.69	55.79	1,909,893	-0.03(-0.05%)
Apr 27, 2017	55.93	55.93	55.67	55.81	799,161	+0.06(+0.11%)
Apr 26, 2017	55.82	55.92	55.73	55.75	1,886,556	+0.01(+0.02%)
Apr 25, 2017	55.67	55.85	55.67	55.74	1,964,485	+0.65(+1.18%)
Apr 24, 2017	55.11	55.19	55.03	55.09	1,537,220	+0.45(+0.83%)
Apr 21, 2017	54.66	54.69	54.51	54.64	668,028	+0.07(+0.13%)
Apr 20, 2017	54.47	54.60	54.36	54.57	517,375	+0.64(+1.19%)
Apr 19, 2017	54.26	54.26	53.84	53.93	2,104,693	-0.25(-0.46%)
Apr 18, 2017	54.20	54.29	54.01	54.18	1,767,088	-0.65(-1.19%)
Apr 17, 2017	54.61	54.83	54.54	54.83	375,302	+0.28(+0.51%)
Apr 13, 2017	54.73	54.88	54.53	54.55	1,046,832	-0.06(-0.11%)
Apr 12, 2017	54.61	54.62	54.36	54.61	858,004	+0.23(+0.43%)
Apr 11, 2017	54.54	54.57	54.12	54.38	3,065,214	-0.23(-0.43%)
Apr 10, 2017	54.65	54.67	54.51	54.61	734,122	-0.24(-0.44%)
Apr 07, 2017	54.85	54.97	54.74	54.86	1,237,805	-0.07(-0.13%)
Apr 06, 2017	55.00	55.00	54.79	54.93	474,307	-0.05(-0.09%)
Apr 05, 2017	55.16	55.33	54.93	54.98	1,502,793	-0.03(-0.05%)
Apr 04, 2017	54.87	55.07	54.81	55.00	1,206,977	-0.08(-0.14%)

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.