www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
67e63129a1270183b3fb1030eb1bb800 51.81.106.206 10/26/2021 10:45 AM UTC

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

68.69 -0.51 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 68.37 68.74 67.96 68.69 855,114 -0.51(-0.74%)
Jun 30, 2022 68.46 69.22 68.05 69.20 1,657,585 -0.17(-0.25%)
Jun 29, 2022 69.30 69.56 69.10 69.37 633,784 -0.25(-0.36%)
Jun 28, 2022 70.55 70.89 69.62 69.62 1,104,449 -0.40(-0.57%)
Jun 27, 2022 70.45 70.64 69.93 70.02 1,381,914 -0.08(-0.11%)
Jun 24, 2022 69.20 70.10 69.18 70.10 1,114,481 +1.67(+2.44%)
Jun 23, 2022 68.29 68.66 67.75 68.43 1,598,802 +0.49(+0.72%)
Jun 22, 2022 67.93 68.40 67.69 67.94 788,804 -1.26(-1.82%)
Jun 21, 2022 68.95 69.45 68.92 69.20 1,334,302 +1.24(+1.82%)
Jun 17, 2022 68.27 68.52 67.46 67.96 2,793,288 +0.40(+0.59%)
Jun 16, 2022 67.59 67.94 67.14 67.56 1,482,586 -2.06(-2.96%)
Jun 15, 2022 68.99 70.11 68.67 69.62 2,122,729 +0.75(+1.09%)
Jun 14, 2022 68.49 69.09 68.35 68.87 1,761,002 +1.06(+1.56%)
Jun 13, 2022 68.55 68.84 67.55 67.81 1,532,973 -2.32(-3.31%)
Jun 10, 2022 70.85 70.94 69.95 70.13 1,224,666 -0.60(-0.85%)
Jun 09, 2022 71.80 71.97 70.73 70.73 1,149,277 -2.07(-2.84%)
Jun 08, 2022 72.55 73.01 72.41 72.80 798,363 +0.59(+0.82%)
Jun 07, 2022 71.49 72.28 71.35 72.21 2,293,520 +0.35(+0.49%)
Jun 06, 2022 72.49 72.71 71.66 71.86 913,866 +0.72(+1.01%)
Jun 03, 2022 71.58 71.72 71.03 71.14 1,093,017 -1.35(-1.86%)
Jun 02, 2022 71.33 72.49 71.29 72.49 2,624,215 +1.38(+1.94%)
Jun 01, 2022 72.05 72.17 70.86 71.11 855,899 -0.58(-0.81%)
May 31, 2022 72.37 72.43 71.67 71.69 1,159,639 +1.12(+1.59%)
May 27, 2022 70.25 70.57 69.97 70.57 2,183,453 +0.88(+1.26%)
May 26, 2022 68.46 69.87 68.46 69.69 793,748 +1.10(+1.60%)
May 25, 2022 68.15 68.74 67.99 68.59 1,057,493 +0.32(+0.47%)
May 24, 2022 68.48 68.57 67.76 68.27 2,921,335 -1.50(-2.15%)
May 23, 2022 69.63 69.92 69.30 69.77 2,464,260 +0.40(+0.58%)
May 20, 2022 69.77 70.04 68.38 69.37 3,378,369 +0.31(+0.45%)
May 19, 2022 68.21 69.29 68.21 69.06 2,126,504 +1.07(+1.57%)
May 18, 2022 69.13 69.35 67.87 67.99 1,737,582 -1.67(-2.40%)
May 17, 2022 69.69 69.91 69.04 69.66 1,355,810 +1.94(+2.86%)
May 16, 2022 67.64 68.07 67.48 67.72 1,200,104 -0.38(-0.56%)
May 13, 2022 66.98 68.13 66.98 68.10 2,495,803 +1.89(+2.85%)
May 12, 2022 65.93 66.76 65.43 66.21 2,042,764 -0.28(-0.42%)
May 11, 2022 67.45 68.01 66.40 66.49 2,625,770 -0.52(-0.78%)
May 10, 2022 67.58 67.73 66.43 67.01 2,202,842 +0.49(+0.74%)
May 09, 2022 67.32 67.67 66.42 66.52 1,994,904 -2.09(-3.05%)
May 06, 2022 68.88 69.07 68.22 68.61 2,109,882 -0.96(-1.38%)
May 05, 2022 70.90 70.90 69.01 69.57 3,226,950 -2.71(-3.75%)
May 04, 2022 70.95 72.43 70.46 72.28 1,919,791 +0.69(+0.96%)
May 03, 2022 71.39 71.67 71.22 71.59 1,390,121 +0.58(+0.82%)
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.