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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.47	45.97	45.31	45.81	281,720	+0.13(+0.29%)
Jul 29, 2010	46.07	46.21	45.43	45.68	607,435	+0.10(+0.21%)
Jul 28, 2010	45.76	45.85	45.54	45.59	349,287	-0.26(-0.57%)
Jul 27, 2010	46.05	46.16	45.68	45.85	1,150,531	-0.17(-0.37%)
Jul 26, 2010	45.54	46.05	45.45	46.02	844,313	+0.39(+0.86%)
Jul 23, 2010	45.25	45.74	45.10	45.63	712,180	+0.43(+0.96%)
Jul 22, 2010	44.88	45.34	44.71	45.19	1,186,059	+0.99(+2.23%)
Jul 21, 2010	44.81	44.81	44.04	44.21	2,307,311	-0.54(-1.20%)
Jul 20, 2010	43.93	44.79	43.77	44.75	201,741	+0.79(+1.80%)
Jul 19, 2010	43.78	44.03	43.55	43.95	690,056	+0.50(+1.14%)
Jul 16, 2010	44.11	44.14	43.39	43.46	158,893	-1.09(-2.45%)
Jul 15, 2010	44.64	44.64	44.09	44.55	365,476	-0.34(-0.76%)
Jul 14, 2010	44.75	45.03	44.67	44.89	794,274	-0.17(-0.38%)
Jul 13, 2010	44.92	45.13	44.79	45.06	140,756	+0.33(+0.75%)
Jul 12, 2010	44.91	44.95	44.52	44.73	778,593	-0.11(-0.25%)
Jul 09, 2010	44.38	44.88	44.26	44.84	162,211	+0.68(+1.53%)
Jul 08, 2010	43.95	44.17	43.72	44.17	2,102,944	+0.22(+0.50%)
Jul 07, 2010	43.28	43.97	43.11	43.95	368,997	+0.71(+1.64%)
Jul 06, 2010	43.70	43.88	42.95	43.24	184,212	+0.66(+1.55%)
Jul 02, 2010	42.55	42.89	42.37	42.58	528,813	+0.03(+0.08%)
Jul 01, 2010	42.44	42.65	41.84	42.54	288,866	+0.07(+0.15%)
Jun 30, 2010	43.17	43.17	42.40	42.48	1,372,432	-0.10(-0.23%)
Jun 29, 2010	43.07	43.19	42.45	42.58	1,024,711	-2.37(-5.28%)
Jun 25, 2010	43.87	44.95	43.23	44.95	376,179	+1.00(+2.28%)
Jun 24, 2010	44.61	44.61	43.86	43.95	209,924	-0.62(-1.39%)
Jun 23, 2010	45.63	45.63	44.29	44.57	2,101,775	-0.09(-0.20%)
Jun 22, 2010	45.32	45.50	44.64	44.66	826,676	-0.67(-1.48%)
Jun 21, 2010	45.45	45.87	45.16	45.32	2,720,022	+0.81(+1.81%)
Jun 18, 2010	44.33	44.63	44.30	44.52	68,241	+0.28(+0.63%)
Jun 17, 2010	44.57	44.57	43.96	44.24	595,679	-0.24(-0.53%)
Jun 16, 2010	44.22	44.60	43.96	44.48	459,394	+0.08(+0.18%)
Jun 15, 2010	43.40	44.48	43.40	44.39	665,636	+1.09(+2.52%)
Jun 14, 2010	43.46	43.95	43.27	43.30	498,001	+0.16(+0.38%)
Jun 11, 2010	42.23	43.16	42.23	43.14	460,406	+0.33(+0.76%)
Jun 10, 2010	41.83	42.88	41.83	42.81	193,769	+0.94(+2.24%)
Jun 09, 2010	43.13	43.13	41.65	41.87	277,419	-0.11(-0.27%)
Jun 08, 2010	41.22	42.02	41.16	41.99	379,894	+0.77(+1.88%)
Jun 07, 2010	42.21	42.21	41.21	41.21	448,264	-0.71(-1.69%)
Jun 04, 2010	42.81	42.81	41.77	41.92	372,473	-1.24(-2.87%)
Jun 03, 2010	43.41	43.41	42.71	43.16	734,867	+0.31(+0.72%)
Jun 02, 2010	41.39	42.90	41.39	42.85	677,123	+1.36(+3.28%)
Jun 01, 2010	41.60	42.55	41.46	41.49	8,275,981	-1.14(-2.68%)
May 28, 2010	43.24	43.98	42.38	42.63	388,334	-0.61(-1.41%)
May 27, 2010	41.89	43.24	41.89	43.24	947,089	+2.11(+5.14%)
May 26, 2010	41.78	41.94	41.03	41.13	481,959	-0.01(-0.02%)
May 25, 2010	39.57	41.22	39.57	41.14	304,983	-0.62(-1.48%)
May 24, 2010	41.67	42.35	41.67	41.76	231,133	-0.21(-0.51%)
May 21, 2010	39.77	41.97	39.77	41.97	371,224	+1.09(+2.67%)
May 20, 2010	40.78	41.63	40.68	40.88	1,420,249	-2.06(-4.81%)
May 19, 2010	42.75	43.03	42.23	42.94	1,221,987	-0.12(-0.28%)
May 18, 2010	44.09	44.17	42.96	43.07	225,722	-0.61(-1.40%)
May 17, 2010	43.91	44.05	42.93	43.68	269,305	-0.51(-1.16%)
May 14, 2010	44.53	44.70	43.76	44.19	2,084,366	-0.69(-1.53%)
May 13, 2010	45.42	45.42	44.77	44.88	94,513	-0.22(-0.49%)
May 12, 2010	45.42	45.42	44.64	45.10	1,028,441	+0.34(+0.77%)
May 11, 2010	45.19	45.46	44.38	44.75	1,436,646	-0.79(-1.74%)
May 10, 2010	45.18	45.59	45.00	45.54	492,464	+2.40(+5.56%)
May 07, 2010	42.79	43.77	42.33	43.15	1,762,543	+0.38(+0.90%)
May 06, 2010	44.18	46.84	15.59	42.76	1,309,045	-1.75(-3.94%)
May 05, 2010	44.53	44.97	44.05	44.52	238,428	-0.67(-1.48%)
May 04, 2010	46.12	46.12	44.94	45.19	1,763,472	-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.