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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.63	62.63	61.38	62.01	2,419,103	-0.74(-1.18%)
Jul 30, 2019	62.74	62.79	62.54	62.75	436,918	-0.41(-0.65%)
Jul 29, 2019	63.19	63.25	62.99	63.16	606,729	-0.35(-0.55%)
Jul 26, 2019	63.71	63.71	63.46	63.51	962,771	-0.04(-0.06%)
Jul 25, 2019	63.89	63.94	63.42	63.55	903,706	-0.47(-0.73%)
Jul 24, 2019	63.80	64.01	63.78	64.01	1,169,349	+0.10(+0.16%)
Jul 23, 2019	63.76	63.92	63.66	63.91	1,063,770	+0.19(+0.30%)
Jul 22, 2019	63.74	63.82	63.62	63.72	1,042,950	+0.05(+0.09%)
Jul 19, 2019	64.04	64.10	63.66	63.67	627,804	-0.18(-0.29%)
Jul 18, 2019	63.49	63.85	63.38	63.85	422,551	+0.34(+0.53%)
Jul 17, 2019	63.64	63.78	63.44	63.51	769,365	-0.16(-0.24%)
Jul 16, 2019	63.82	64.00	63.67	63.67	421,338	-0.14(-0.21%)
Jul 15, 2019	63.71	63.80	63.61	63.80	499,182	+0.40(+0.63%)
Jul 12, 2019	63.39	63.47	63.24	63.40	752,664	+0.08(+0.13%)
Jul 11, 2019	63.52	63.54	63.17	63.32	2,282,487	-0.01(-0.01%)
Jul 10, 2019	63.50	63.67	63.25	63.33	2,342,912	+0.37(+0.60%)
Jul 09, 2019	62.64	63.03	62.63	62.95	1,948,246	-0.22(-0.35%)
Jul 08, 2019	63.17	63.27	63.02	63.17	3,404,466	-0.69(-1.07%)
Jul 05, 2019	63.83	63.87	63.54	63.86	4,105,076	-0.52(-0.81%)
Jul 03, 2019	64.33	64.38	64.19	64.38	261,320	-0.29(-0.45%)
Jul 02, 2019	64.71	64.79	64.46	64.67	788,488	+0.03(+0.04%)
Jul 01, 2019	64.93	65.08	64.41	64.64	908,446	+0.87(+1.36%)
Jun 28, 2019	63.87	63.90	63.64	63.78	2,745,399	-0.16(-0.24%)
Jun 27, 2019	63.78	63.96	63.67	63.93	2,640,607	+0.64(+1.01%)
Jun 26, 2019	63.25	63.52	63.24	63.29	1,120,508	+0.56(+0.89%)
Jun 25, 2019	63.12	63.14	62.71	62.73	1,168,479	-0.61(-0.97%)
Jun 24, 2019	63.39	63.47	63.24	63.35	254,581	+0.05(+0.07%)
Jun 21, 2019	63.31	63.48	63.23	63.30	789,980	-0.36(-0.56%)
Jun 20, 2019	63.90	64.00	63.40	63.66	1,118,628	+1.00(+1.59%)
Jun 19, 2019	62.38	62.93	62.25	62.66	705,719	+0.55(+0.88%)
Jun 18, 2019	61.27	62.30	61.27	62.11	803,374	+1.57(+2.60%)
Jun 17, 2019	60.46	60.68	60.39	60.54	1,172,809	+0.18(+0.30%)
Jun 14, 2019	60.57	60.57	60.31	60.36	588,218	-0.60(-0.98%)
Jun 13, 2019	61.13	61.21	60.77	60.96	1,059,433	-0.03(-0.04%)
Jun 12, 2019	61.23	61.25	60.90	60.98	412,160	-0.84(-1.37%)
Jun 11, 2019	62.03	62.07	61.65	61.83	2,271,579	+0.66(+1.08%)
Jun 10, 2019	61.13	61.49	61.04	61.16	1,033,500	+0.58(+0.96%)
Jun 07, 2019	60.45	61.02	60.45	60.58	641,292	+0.44(+0.74%)
Jun 06, 2019	60.08	60.24	59.89	60.14	1,155,621	+0.05(+0.08%)
Jun 05, 2019	60.51	60.51	59.88	60.09	981,714	-0.30(-0.50%)
Jun 04, 2019	60.01	60.46	59.96	60.39	1,238,122	+0.12(+0.20%)
Jun 03, 2019	60.29	60.56	60.16	60.27	2,100,701	+0.49(+0.82%)
May 31, 2019	59.44	59.90	59.38	59.78	1,541,567	+0.05(+0.09%)
May 30, 2019	59.66	59.84	59.54	59.73	2,261,966	+0.11(+0.18%)
May 29, 2019	59.30	59.68	59.20	59.62	2,154,593	+0.08(+0.14%)
May 28, 2019	60.00	60.11	59.53	59.54	1,084,514	+0.12(+0.20%)
May 24, 2019	59.74	59.82	59.35	59.42	1,255,937	+0.07(+0.12%)
May 23, 2019	59.27	59.55	59.11	59.35	2,131,594	-0.80(-1.33%)
May 22, 2019	60.22	60.27	60.03	60.15	596,021	-0.23(-0.38%)
May 21, 2019	60.29	60.39	60.03	60.37	1,160,313	+0.65(+1.09%)
May 20, 2019	59.98	60.08	59.64	59.72	1,902,615	-0.56(-0.93%)
May 17, 2019	60.32	60.66	60.15	60.28	3,699,872	-1.08(-1.76%)
May 16, 2019	61.53	61.84	61.36	61.36	863,990	-0.21(-0.34%)
May 15, 2019	61.14	61.62	61.07	61.57	1,415,933	+0.35(+0.58%)
May 14, 2019	61.16	61.47	60.99	61.22	2,378,411	+0.89(+1.48%)
May 13, 2019	60.62	60.77	60.06	60.33	3,143,364	-2.13(-3.40%)
May 10, 2019	62.27	62.69	61.56	62.45	1,530,666	+0.29(+0.47%)
May 09, 2019	61.79	62.43	61.26	62.16	3,538,607	-1.03(-1.62%)
May 08, 2019	63.45	63.70	63.18	63.19	4,546,101	-0.28(-0.44%)
May 07, 2019	64.17	64.22	63.11	63.47	3,398,958	-2.83(-4.27%)
May 06, 2019	64.13	66.31	64.08	66.31	986,312	+0.00(+0.00%)
May 03, 2019	66.05	66.39	65.98	66.31	982,969	+0.78(+1.19%)
May 02, 2019	65.58	65.81	65.23	65.52	1,329,454	+0.14(+0.21%)

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.