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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.73	46.04	45.41	45.59	0	-0.29(-0.62%)
Jul 30, 2013	46.14	46.15	45.81	45.87	0	-0.07(-0.14%)
Jul 29, 2013	46.05	46.08	45.86	45.94	0	-0.56(-1.21%)
Jul 26, 2013	46.21	46.52	46.00	46.50	0	+0.02(+0.04%)
Jul 25, 2013	46.24	46.48	46.08	46.48	0	+0.27(+0.58%)
Jul 24, 2013	46.63	46.63	45.99	46.21	0	-0.28(-0.60%)
Jul 23, 2013	46.52	46.67	46.29	46.49	0	+0.58(+1.26%)
Jul 22, 2013	45.63	45.96	45.56	45.91	0	+0.34(+0.75%)
Jul 19, 2013	45.57	45.63	45.44	45.57	0	-0.11(-0.23%)
Jul 18, 2013	45.96	45.96	45.63	45.68	0	-0.43(-0.94%)
Jul 17, 2013	46.30	46.33	46.04	46.11	630,931	+0.11(+0.25%)
Jul 16, 2013	45.80	46.02	45.72	45.99	0	+0.07(+0.16%)
Jul 15, 2013	45.73	46.04	45.73	45.92	0	+0.29(+0.64%)
Jul 12, 2013	45.77	45.77	45.48	45.63	0	-0.64(-1.39%)
Jul 11, 2013	45.79	46.30	45.61	46.27	0	+2.09(+4.73%)
Jul 10, 2013	44.35	44.55	44.11	44.18	0	-0.10(-0.22%)
Jul 09, 2013	44.26	44.36	44.06	44.28	0	+0.48(+1.10%)
Jul 08, 2013	43.73	44.04	43.64	43.80	0	-0.06(-0.13%)
Jul 05, 2013	44.04	44.21	43.56	43.86	0	-0.06(-0.13%)
Jul 03, 2013	43.73	44.15	43.64	43.91	0	-0.40(-0.90%)
Jul 02, 2013	44.66	44.92	44.08	44.31	0	-0.41(-0.91%)
Jul 01, 2013	45.01	45.05	44.64	44.72	0	+0.05(+0.11%)
Jun 28, 2013	44.44	44.75	44.26	44.67	838,899	+0.55(+1.24%)
Jun 26, 2013	43.82	44.21	43.75	44.13	0	+0.68(+1.56%)
Jun 25, 2013	43.20	43.50	42.99	43.45	0	+0.91(+2.13%)
Jun 24, 2013	42.62	42.88	42.09	42.54	0	-0.99(-2.27%)
Jun 21, 2013	43.54	43.69	42.86	43.53	588,668	+0.72(+1.68%)
Jun 20, 2013	43.90	43.99	42.51	42.81	0	-2.04(-4.55%)
Jun 19, 2013	45.74	45.77	44.81	44.85	0	-1.15(-2.50%)
Jun 18, 2013	46.00	46.02	45.81	46.00	0	+0.02(+0.04%)
Jun 17, 2013	45.99	46.24	45.81	45.99	0	+0.52(+1.15%)
Jun 14, 2013	45.72	45.94	45.37	45.46	0	-0.61(-1.33%)
Jun 13, 2013	45.19	46.13	45.14	46.07	1,108,840	+0.66(+1.45%)
Jun 12, 2013	45.71	45.85	45.23	45.41	782,970	-0.17(-0.38%)
Jun 11, 2013	45.52	45.85	45.37	45.59	464,150	-0.77(-1.67%)
Jun 10, 2013	46.69	46.69	46.29	46.36	0	-0.53(-1.13%)
Jun 07, 2013	46.89	47.13	46.67	46.89	0	-0.36(-0.76%)
Jun 06, 2013	46.90	47.27	46.71	47.25	0	+0.34(+0.73%)
Jun 05, 2013	47.39	47.51	46.88	46.91	0	-0.78(-1.64%)
Jun 04, 2013	47.97	48.06	47.54	47.69	0	-0.51(-1.05%)
Jun 03, 2013	47.66	48.25	47.55	48.20	431,331	+0.77(+1.63%)
May 31, 2013	48.07	48.11	47.42	47.42	710,693	-0.87(-1.81%)
May 30, 2013	48.29	48.53	48.18	48.29	0	+0.06(+0.12%)
May 29, 2013	48.42	48.50	48.18	48.24	1,422,650	-0.50(-1.02%)
May 28, 2013	48.95	49.04	48.65	48.73	419,201	+0.46(+0.95%)
May 24, 2013	48.31	48.41	48.15	48.28	0	-0.45(-0.92%)
May 23, 2013	48.51	48.74	48.17	48.73	0	-0.55(-1.11%)
May 22, 2013	49.67	50.14	49.13	49.27	0	-0.63(-1.26%)
May 21, 2013	49.74	49.99	49.59	49.90	0	-0.08(-0.16%)
May 20, 2013	49.89	49.98	49.77	49.98	0	+0.34(+0.69%)
May 17, 2013	49.57	49.67	49.48	49.64	0	+0.22(+0.45%)
May 16, 2013	49.44	49.65	49.36	49.42	735,268	-0.10(-0.20%)
May 15, 2013	49.41	49.55	49.30	49.52	0	+0.38(+0.78%)
May 13, 2013	49.22	49.29	49.11	49.13	0	-0.55(-1.10%)
May 10, 2013	49.55	49.70	49.44	49.68	0	-0.25(-0.51%)
May 09, 2013	50.03	50.13	49.75	49.93	0	-0.27(-0.54%)
May 08, 2013	50.08	50.20	50.00	50.20	0	+0.36(+0.72%)
May 07, 2013	49.75	49.92	49.64	49.84	0	+0.38(+0.76%)
May 06, 2013	49.29	49.51	49.25	49.47	0	+0.18(+0.36%)
May 03, 2013	49.14	49.50	49.06	49.29	0	+0.23(+0.47%)
May 02, 2013	48.89	49.08	48.77	49.06	0	+0.33(+0.69%)

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.