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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.42	45.91	45.26	45.76	282,050	+0.13(+0.29%)
Jul 29, 2010	46.02	46.15	45.38	45.63	608,148	+0.10(+0.21%)
Jul 28, 2010	45.71	45.80	45.48	45.53	349,697	-0.26(-0.57%)
Jul 27, 2010	46.00	46.11	45.62	45.79	1,151,880	-0.17(-0.37%)
Jul 26, 2010	45.49	46.00	45.39	45.96	845,303	+0.39(+0.86%)
Jul 23, 2010	45.20	45.69	45.04	45.57	713,016	+0.43(+0.96%)
Jul 22, 2010	44.82	45.29	44.66	45.14	1,187,450	+0.99(+2.23%)
Jul 21, 2010	44.76	44.76	43.98	44.16	2,310,017	-0.54(-1.20%)
Jul 20, 2010	43.88	44.73	43.72	44.69	201,977	+0.79(+1.80%)
Jul 19, 2010	43.73	43.98	43.50	43.90	690,866	+0.50(+1.14%)
Jul 16, 2010	44.06	44.09	43.34	43.41	159,079	-1.09(-2.45%)
Jul 15, 2010	44.59	44.59	44.04	44.50	365,905	-0.34(-0.76%)
Jul 14, 2010	44.70	44.98	44.62	44.84	795,206	-0.17(-0.38%)
Jul 13, 2010	44.86	45.08	44.73	45.01	140,921	+0.33(+0.75%)
Jul 12, 2010	44.86	44.90	44.46	44.68	779,506	-0.11(-0.25%)
Jul 09, 2010	44.33	44.83	44.21	44.79	162,401	+0.68(+1.53%)
Jul 08, 2010	43.89	44.11	43.67	44.11	2,105,410	+0.22(+0.50%)
Jul 07, 2010	43.23	43.92	43.06	43.89	369,430	+0.71(+1.64%)
Jul 06, 2010	43.65	43.83	42.90	43.19	184,428	+0.66(+1.55%)
Jul 02, 2010	42.50	42.84	42.32	42.53	529,433	+0.03(+0.08%)
Jul 01, 2010	42.39	42.60	41.79	42.49	289,205	+0.07(+0.15%)
Jun 30, 2010	43.12	43.12	42.35	42.43	1,374,042	-0.10(-0.23%)
Jun 29, 2010	43.02	43.14	42.40	42.53	1,025,913	-2.37(-5.28%)
Jun 25, 2010	43.82	44.90	43.18	44.90	376,621	+1.00(+2.28%)
Jun 24, 2010	44.55	44.55	43.80	43.89	210,170	-0.62(-1.39%)
Jun 23, 2010	45.57	45.57	44.24	44.51	2,104,240	-0.09(-0.20%)
Jun 22, 2010	45.27	45.45	44.59	44.60	827,646	-0.67(-1.48%)
Jun 21, 2010	45.40	45.82	45.11	45.27	2,723,213	+0.81(+1.81%)
Jun 18, 2010	44.28	44.58	44.25	44.46	68,321	+0.28(+0.63%)
Jun 17, 2010	44.52	44.52	43.91	44.19	596,378	-0.24(-0.53%)
Jun 16, 2010	44.16	44.55	43.91	44.42	459,933	+0.08(+0.18%)
Jun 15, 2010	43.35	44.42	43.35	44.34	666,417	+1.09(+2.52%)
Jun 14, 2010	43.41	43.89	43.22	43.25	498,585	+0.16(+0.38%)
Jun 11, 2010	42.18	43.11	42.18	43.09	460,946	+0.33(+0.76%)
Jun 10, 2010	41.78	42.83	41.78	42.76	193,996	+0.94(+2.24%)
Jun 09, 2010	43.08	43.08	41.60	41.83	277,744	-0.11(-0.27%)
Jun 08, 2010	41.17	41.97	41.12	41.94	380,340	+0.77(+1.88%)
Jun 07, 2010	42.16	42.16	41.17	41.17	448,789	-0.71(-1.69%)
Jun 04, 2010	42.76	42.76	41.72	41.87	372,910	-1.24(-2.87%)
Jun 03, 2010	43.36	43.36	42.66	43.11	735,729	+0.31(+0.72%)
Jun 02, 2010	41.34	42.85	41.34	42.80	677,917	+1.36(+3.28%)
Jun 01, 2010	41.55	42.50	41.41	41.44	8,285,688	-1.14(-2.68%)
May 28, 2010	43.19	43.93	42.33	42.58	388,790	-0.61(-1.41%)
May 27, 2010	41.84	43.19	41.84	43.19	948,200	+2.11(+5.14%)
May 26, 2010	41.74	41.89	40.98	41.08	482,524	-0.01(-0.02%)
May 25, 2010	39.52	41.17	39.52	41.09	305,340	-0.62(-1.48%)
May 24, 2010	41.62	42.30	41.62	41.71	231,404	-0.21(-0.51%)
May 21, 2010	39.72	41.92	39.72	41.92	371,659	+1.09(+2.67%)
May 20, 2010	40.73	41.58	40.64	40.83	1,421,915	-2.06(-4.81%)
May 19, 2010	42.70	42.98	42.18	42.89	1,223,421	-0.12(-0.28%)
May 18, 2010	44.04	44.12	42.91	43.01	225,987	-0.61(-1.40%)
May 17, 2010	43.86	44.00	42.88	43.63	269,621	-0.51(-1.16%)
May 14, 2010	44.48	44.64	43.71	44.14	2,086,811	-0.68(-1.53%)
May 13, 2010	45.37	45.37	44.72	44.82	94,624	-0.22(-0.49%)
May 12, 2010	45.37	45.37	44.59	45.04	1,029,647	+0.34(+0.77%)
May 11, 2010	45.14	45.41	44.33	44.70	1,438,331	-0.79(-1.74%)
May 10, 2010	45.12	45.54	44.95	45.49	493,042	+2.40(+5.56%)
May 07, 2010	42.74	43.72	42.28	43.10	1,764,611	+0.38(+0.90%)
May 06, 2010	44.13	46.79	15.58	42.71	1,310,581	-1.75(-3.94%)
May 05, 2010	44.47	44.91	44.00	44.46	238,708	-0.67(-1.48%)
May 04, 2010	46.07	46.07	44.89	45.13	1,765,540	-1.50(-3.21%)

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.