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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.09	50.24	49.81	49.93	1,162,523	+0.22(+0.44%)
Jul 30, 2015	49.71	49.76	49.46	49.71	691,697	-0.49(-0.97%)
Jul 29, 2015	49.70	50.30	49.68	50.20	1,677,715	+0.38(+0.76%)
Jul 28, 2015	49.62	49.87	49.40	49.82	918,732	+0.62(+1.27%)
Jul 27, 2015	49.22	49.44	49.03	49.20	3,660,548	-1.09(-2.16%)
Jul 24, 2015	50.59	50.62	50.10	50.29	1,468,469	-0.63(-1.24%)
Jul 23, 2015	51.09	51.21	50.83	50.92	1,711,244	-0.21(-0.41%)
Jul 22, 2015	51.30	51.33	51.08	51.13	1,312,111	-0.51(-1.00%)
Jul 21, 2015	51.75	51.95	51.60	51.64	860,396	+0.05(+0.10%)
Jul 20, 2015	51.57	51.75	51.37	51.59	709,169	-0.32(-0.62%)
Jul 17, 2015	52.11	52.11	51.83	51.91	507,453	+0.08(+0.15%)
Jul 16, 2015	51.56	51.90	51.52	51.84	1,147,640	+0.68(+1.33%)
Jul 15, 2015	51.39	51.49	51.10	51.15	833,914	-0.60(-1.16%)
Jul 14, 2015	51.47	51.80	51.45	51.75	834,601	-0.10(-0.19%)
Jul 13, 2015	52.23	52.34	51.73	51.85	3,197,219	+0.36(+0.70%)
Jul 10, 2015	51.41	51.56	51.09	51.49	2,621,884	+1.28(+2.55%)
Jul 09, 2015	50.60	50.76	50.20	50.21	2,077,381	+1.23(+2.51%)
Jul 08, 2015	49.51	49.68	48.93	48.98	5,734,732	-2.10(-4.11%)
Jul 07, 2015	50.80	51.12	50.28	51.08	4,177,973	-0.86(-1.65%)
Jul 06, 2015	51.84	52.36	51.79	51.94	2,203,049	-1.54(-2.88%)
Jul 02, 2015	53.55	53.48	53.48	53.48	702,711	+0.16(+0.30%)
Jul 01, 2015	53.43	53.55	53.15	53.32	609,633	+0.24(+0.46%)
Jun 30, 2015	53.50	53.58	53.02	53.07	2,444,404	+0.59(+1.12%)
Jun 29, 2015	52.88	53.04	52.46	52.48	771,637	-1.20(-2.24%)
Jun 26, 2015	53.89	53.98	53.66	53.69	476,749	-0.65(-1.19%)
Jun 25, 2015	54.62	54.67	54.31	54.34	334,939	-0.21(-0.38%)
Jun 24, 2015	54.80	54.96	54.54	54.54	1,826,418	-0.39(-0.72%)
Jun 23, 2015	54.72	54.95	54.71	54.94	2,342,183	+0.60(+1.11%)
Jun 22, 2015	54.33	54.52	54.26	54.33	555,189	+0.64(+1.20%)
Jun 19, 2015	53.82	53.95	53.68	53.69	898,387	-0.28(-0.51%)
Jun 18, 2015	53.82	54.10	53.61	53.97	943,297	+0.42(+0.78%)
Jun 17, 2015	53.36	53.75	53.07	53.55	1,321,685	+0.42(+0.79%)
Jun 16, 2015	52.97	53.24	52.96	53.13	2,639,302	-0.23(-0.42%)
Jun 15, 2015	53.24	53.46	53.24	53.36	966,002	-0.78(-1.44%)
Jun 12, 2015	54.09	54.24	53.97	54.13	2,438,238	+0.17(+0.31%)
Jun 11, 2015	54.19	54.19	53.87	53.97	749,677	-0.03(-0.06%)
Jun 10, 2015	53.57	54.10	53.57	54.00	828,671	+0.39(+0.73%)
Jun 09, 2015	53.72	53.78	53.53	53.61	887,843	-0.58(-1.07%)
Jun 08, 2015	54.28	54.32	54.13	54.18	636,453	-0.09(-0.17%)
Jun 05, 2015	54.13	54.45	54.05	54.28	727,883	-0.34(-0.63%)
Jun 04, 2015	54.88	54.95	54.56	54.62	688,585	-0.63(-1.14%)
Jun 03, 2015	55.23	55.34	55.04	55.25	672,336	+0.05(+0.09%)
Jun 02, 2015	55.05	55.35	54.92	55.20	517,637	-0.15(-0.27%)
Jun 01, 2015	55.30	55.55	55.14	55.35	1,039,172	+0.07(+0.12%)
May 29, 2015	55.50	55.74	55.24	55.28	3,129,565	-0.49(-0.87%)
May 28, 2015	55.52	55.95	55.52	55.77	4,163,533	-0.95(-1.67%)
May 27, 2015	56.45	56.75	56.38	56.71	1,829,121	-0.13(-0.22%)
May 26, 2015	57.28	57.28	56.70	56.84	719,570	-0.44(-0.77%)
May 22, 2015	57.21	57.28	57.28	57.28	1,457,461	+0.62(+1.09%)
May 21, 2015	56.49	56.71	56.38	56.66	1,894,764	-0.08(-0.13%)
May 20, 2015	56.74	56.86	56.49	56.74	2,589,539	-0.09(-0.15%)
May 19, 2015	56.80	56.87	56.70	56.83	1,026,695	+0.37(+0.66%)
May 18, 2015	56.65	56.65	56.44	56.45	1,658,521	-0.48(-0.84%)
May 15, 2015	56.53	56.93	56.46	56.93	1,373,601	+0.47(+0.83%)
May 14, 2015	56.31	56.51	56.19	56.46	580,178	+0.46(+0.81%)
May 13, 2015	56.16	56.30	55.97	56.01	1,628,552	+0.09(+0.16%)
May 12, 2015	55.79	56.01	55.63	55.91	1,147,149	-0.23(-0.41%)
May 11, 2015	56.44	56.67	56.13	56.14	948,324	-0.55(-0.97%)
May 08, 2015	56.55	56.87	56.55	56.69	2,703,299	+0.67(+1.20%)
May 07, 2015	55.77	56.03	55.65	56.02	1,832,544	-0.19(-0.34%)
May 06, 2015	56.73	56.85	56.10	56.21	1,760,019	-0.70(-1.24%)
May 05, 2015	57.31	57.39	56.84	56.91	1,420,071	-0.94(-1.62%)
May 04, 2015	57.51	57.91	57.43	57.85	560,954	+0.49(+0.86%)

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.