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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	62.30	62.30	62.04	62.11	694,152	+0.12(+0.20%)
Jul 28, 2017	61.82	62.03	61.68	61.99	756,872	-0.04(-0.07%)
Jul 27, 2017	62.60	62.68	61.73	62.03	5,212,007	-0.42(-0.67%)
Jul 26, 2017	62.12	62.47	62.03	62.45	736,964	+0.37(+0.59%)
Jul 25, 2017	62.25	62.25	62.06	62.09	445,472	-0.08(-0.13%)
Jul 24, 2017	62.25	62.25	62.00	62.16	657,035	+0.34(+0.55%)
Jul 21, 2017	61.73	61.83	61.67	61.82	921,750	+0.00(+0.00%)
Jul 20, 2017	61.88	61.92	61.72	61.82	513,696	-0.10(-0.16%)
Jul 19, 2017	61.96	62.00	61.84	61.92	566,325	+0.45(+0.73%)
Jul 18, 2017	61.22	61.50	61.11	61.47	779,219	+0.23(+0.37%)
Jul 17, 2017	61.37	61.37	61.14	61.24	1,488,988	-0.37(-0.60%)
Jul 14, 2017	61.31	61.64	61.24	61.61	848,973	+0.65(+1.06%)
Jul 13, 2017	60.82	60.99	60.76	60.96	2,738,091	+0.18(+0.29%)
Jul 12, 2017	60.35	60.83	60.33	60.79	6,616,872	+1.05(+1.76%)
Jul 11, 2017	59.55	59.78	59.41	59.74	506,897	+0.61(+1.02%)
Jul 10, 2017	58.74	59.20	58.74	59.13	893,937	+0.39(+0.67%)
Jul 07, 2017	58.75	58.82	58.50	58.74	567,616	+0.19(+0.33%)
Jul 06, 2017	58.82	58.89	58.53	58.54	786,652	-0.72(-1.21%)
Jul 05, 2017	59.00	59.31	58.86	59.26	1,137,905	-0.04(-0.06%)
Jul 03, 2017	59.41	59.53	59.24	59.30	467,462	+0.16(+0.27%)
Jun 30, 2017	59.18	59.33	59.07	59.14	411,773	+0.25(+0.43%)
Jun 29, 2017	59.40	59.40	58.55	58.89	1,414,034	-0.65(-1.09%)
Jun 28, 2017	59.48	59.63	59.31	59.53	3,746,855	+0.15(+0.25%)
Jun 27, 2017	59.70	59.79	59.39	59.39	747,206	-0.60(-0.99%)
Jun 26, 2017	60.04	60.16	59.82	59.98	291,008	+0.52(+0.87%)
Jun 23, 2017	59.36	59.56	59.30	59.46	273,909	+0.13(+0.22%)
Jun 22, 2017	59.33	59.53	59.27	59.33	3,959,123	+0.25(+0.42%)
Jun 21, 2017	59.10	59.24	58.99	59.09	2,307,224	+0.14(+0.24%)
Jun 20, 2017	59.18	59.26	58.90	58.95	1,012,523	-0.35(-0.60%)
Jun 19, 2017	59.17	59.38	59.09	59.30	653,940	+0.65(+1.10%)
Jun 16, 2017	58.69	58.69	58.40	58.65	745,319	+0.07(+0.12%)
Jun 15, 2017	58.45	58.62	58.29	58.58	756,305	-0.56(-0.94%)
Jun 14, 2017	59.47	59.51	58.98	59.14	1,385,190	-0.07(-0.12%)
Jun 13, 2017	59.19	59.28	59.05	59.21	1,596,114	+0.39(+0.67%)
Jun 12, 2017	58.83	58.89	58.57	58.82	501,488	-0.42(-0.71%)
Jun 09, 2017	59.75	59.79	58.92	59.24	4,628,807	-0.49(-0.82%)
Jun 08, 2017	59.78	59.78	59.46	59.73	413,264	+0.56(+0.94%)
Jun 07, 2017	59.07	59.22	58.95	59.17	465,048	-0.06(-0.10%)
Jun 06, 2017	59.10	59.35	59.10	59.23	414,625	+0.13(+0.22%)
Jun 05, 2017	59.17	59.22	59.09	59.10	644,545	-0.08(-0.13%)
Jun 02, 2017	59.10	59.20	58.98	59.18	980,858	+0.35(+0.59%)
Jun 01, 2017	58.54	58.84	58.44	58.83	1,291,251	+0.54(+0.93%)
May 31, 2017	58.57	58.57	58.21	58.29	1,004,764	-0.25(-0.43%)
May 30, 2017	58.51	58.63	58.42	58.54	805,007	-0.15(-0.25%)
May 26, 2017	58.64	58.75	58.61	58.69	1,913,316	+0.10(+0.18%)
May 25, 2017	58.48	58.62	58.46	58.58	377,941	+0.54(+0.93%)
May 24, 2017	58.00	58.10	57.92	58.04	1,260,445	+0.17(+0.29%)
May 23, 2017	58.06	58.07	57.86	57.88	832,981	-0.29(-0.50%)
May 22, 2017	58.13	58.24	58.05	58.17	813,563	+0.17(+0.30%)
May 19, 2017	57.68	58.04	57.60	57.99	836,268	+0.80(+1.40%)
May 18, 2017	56.70	57.39	56.58	57.19	1,084,152	+0.07(+0.12%)
May 17, 2017	57.63	57.65	57.12	57.12	1,926,872	-0.83(-1.43%)
May 16, 2017	57.91	57.98	57.80	57.95	971,869	-0.05(-0.09%)
May 15, 2017	57.82	58.00	57.75	58.00	1,265,185	+0.43(+0.74%)
May 12, 2017	57.44	57.61	57.38	57.57	457,560	+0.15(+0.26%)
May 11, 2017	57.30	57.43	57.08	57.42	869,751	+0.20(+0.35%)
May 10, 2017	57.03	57.22	56.93	57.22	1,421,742	+0.20(+0.35%)
May 09, 2017	56.81	57.17	56.72	57.02	2,179,757	+0.68(+1.21%)
May 08, 2017	56.46	56.59	56.34	56.34	1,006,409	+0.23(+0.40%)
May 05, 2017	55.85	56.13	55.83	56.11	1,453,562	+0.10(+0.19%)
May 04, 2017	56.38	56.41	56.00	56.01	5,205,415	-0.40(-0.71%)
May 03, 2017	56.54	56.54	56.24	56.41	402,856	-0.20(-0.35%)
May 02, 2017	56.51	56.70	56.48	56.61	676,561	+0.37(+0.65%)

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.