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

74.00 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.30 62.30 62.04 62.11 694,169 +0.12(+0.20%)
Jul 28, 2017 61.82 62.03 61.68 61.99 756,890 -0.04(-0.07%)
Jul 27, 2017 62.60 62.68 61.72 62.03 5,212,131 -0.42(-0.67%)
Jul 26, 2017 62.12 62.47 62.03 62.45 736,982 +0.37(+0.59%)
Jul 25, 2017 62.25 62.25 62.06 62.08 445,483 -0.08(-0.13%)
Jul 24, 2017 62.25 62.25 62.00 62.16 657,051 +0.34(+0.55%)
Jul 21, 2017 61.73 61.83 61.67 61.82 921,772 +0.00(+0.00%)
Jul 20, 2017 61.87 61.92 61.72 61.82 513,708 -0.10(-0.16%)
Jul 19, 2017 61.96 62.00 61.84 61.92 566,339 +0.45(+0.73%)
Jul 18, 2017 61.22 61.50 61.11 61.47 779,238 +0.23(+0.37%)
Jul 17, 2017 61.37 61.37 61.14 61.24 1,489,024 -0.37(-0.60%)
Jul 14, 2017 61.31 61.64 61.23 61.61 848,994 +0.65(+1.06%)
Jul 13, 2017 60.82 60.99 60.76 60.96 2,738,156 +0.18(+0.29%)
Jul 12, 2017 60.35 60.83 60.33 60.79 6,617,030 +1.05(+1.76%)
Jul 11, 2017 59.55 59.78 59.41 59.73 506,909 +0.60(+1.02%)
Jul 10, 2017 58.73 59.20 58.73 59.13 893,959 +0.39(+0.67%)
Jul 07, 2017 58.74 58.81 58.50 58.73 567,630 +0.19(+0.33%)
Jul 06, 2017 58.81 58.89 58.52 58.54 786,671 -0.72(-1.21%)
Jul 05, 2017 59.00 59.30 58.86 59.26 1,137,932 -0.04(-0.06%)
Jul 03, 2017 59.41 59.52 59.24 59.30 467,474 +0.16(+0.27%)
Jun 30, 2017 59.18 59.33 59.07 59.14 411,783 +0.25(+0.43%)
Jun 29, 2017 59.40 59.40 58.55 58.88 1,414,068 -0.65(-1.09%)
Jun 28, 2017 59.48 59.63 59.31 59.53 3,746,945 +0.15(+0.25%)
Jun 27, 2017 59.70 59.79 59.38 59.38 747,224 -0.60(-0.99%)
Jun 26, 2017 60.04 60.16 59.82 59.98 291,015 +0.52(+0.87%)
Jun 23, 2017 59.36 59.56 59.30 59.46 273,916 +0.13(+0.22%)
Jun 22, 2017 59.33 59.52 59.27 59.33 3,959,218 +0.25(+0.42%)
Jun 21, 2017 59.09 59.23 58.99 59.09 2,307,279 +0.14(+0.24%)
Jun 20, 2017 59.18 59.26 58.90 58.95 1,012,547 -0.35(-0.60%)
Jun 19, 2017 59.17 59.38 59.09 59.30 653,955 +0.65(+1.10%)
Jun 16, 2017 58.69 58.69 58.40 58.65 745,337 +0.07(+0.12%)
Jun 15, 2017 58.45 58.62 58.29 58.58 756,323 -0.56(-0.94%)
Jun 14, 2017 59.47 59.51 58.98 59.14 1,385,224 -0.07(-0.12%)
Jun 13, 2017 59.19 59.28 59.05 59.21 1,596,152 +0.39(+0.67%)
Jun 12, 2017 58.83 58.89 58.57 58.82 501,500 -0.42(-0.71%)
Jun 09, 2017 59.74 59.79 58.92 59.24 4,628,917 -0.49(-0.82%)
Jun 08, 2017 59.78 59.78 59.46 59.73 413,274 +0.56(+0.94%)
Jun 07, 2017 59.07 59.22 58.95 59.17 465,059 -0.06(-0.10%)
Jun 06, 2017 59.10 59.35 59.10 59.23 414,634 +0.13(+0.22%)
Jun 05, 2017 59.17 59.22 59.09 59.10 644,561 -0.08(-0.13%)
Jun 02, 2017 59.10 59.19 58.98 59.18 980,881 +0.35(+0.59%)
Jun 01, 2017 58.54 58.84 58.44 58.83 1,291,282 +0.54(+0.93%)
May 31, 2017 58.57 58.57 58.21 58.29 1,004,788 -0.25(-0.43%)
May 30, 2017 58.51 58.63 58.42 58.54 805,026 -0.15(-0.25%)
May 26, 2017 58.64 58.75 58.61 58.69 1,913,362 +0.10(+0.18%)
May 25, 2017 58.48 58.62 58.46 58.58 377,950 +0.54(+0.93%)
May 24, 2017 58.00 58.10 57.91 58.04 1,260,475 +0.17(+0.29%)
May 23, 2017 58.06 58.07 57.86 57.88 833,001 -0.29(-0.50%)
May 22, 2017 58.13 58.24 58.05 58.16 813,582 +0.17(+0.30%)
May 19, 2017 57.68 58.04 57.60 57.99 836,288 +0.80(+1.40%)
May 18, 2017 56.70 57.39 56.57 57.19 1,084,178 +0.07(+0.12%)
May 17, 2017 57.63 57.65 57.12 57.12 1,926,918 -0.83(-1.43%)
May 16, 2017 57.91 57.98 57.80 57.95 971,892 -0.05(-0.09%)
May 15, 2017 57.82 58.00 57.75 58.00 1,265,216 +0.43(+0.74%)
May 12, 2017 57.44 57.60 57.38 57.57 457,570 +0.15(+0.26%)
May 11, 2017 57.30 57.43 57.08 57.42 869,772 +0.20(+0.35%)
May 10, 2017 57.03 57.22 56.92 57.22 1,421,776 +0.20(+0.35%)
May 09, 2017 56.81 57.17 56.72 57.02 2,179,809 +0.68(+1.21%)
May 08, 2017 56.46 56.59 56.33 56.34 1,006,433 +0.23(+0.40%)
May 05, 2017 55.85 56.13 55.83 56.11 1,453,596 +0.10(+0.19%)
May 04, 2017 56.38 56.41 56.00 56.01 5,205,539 -0.40(-0.71%)
May 03, 2017 56.54 56.54 56.24 56.41 402,866 -0.20(-0.35%)
May 02, 2017 56.50 56.70 56.48 56.61 676,577 +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.