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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.80	41.09	40.58	40.90	185,324	+0.41(+1.01%)
Jul 30, 2009	40.58	41.02	40.47	40.50	486,673	+0.84(+2.12%)
Jul 29, 2009	39.92	39.92	39.37	39.66	149,631	-0.75(-1.85%)
Jul 28, 2009	40.13	40.49	39.93	40.41	326,724	+0.14(+0.34%)
Jul 27, 2009	40.06	40.49	39.84	40.27	246,081	+0.33(+0.82%)
Jul 24, 2009	40.19	40.19	39.31	39.94	313,196	-0.19(-0.47%)
Jul 23, 2009	39.25	40.22	39.22	40.13	228,546	+1.17(+3.01%)
Jul 22, 2009	38.61	39.91	38.45	38.96	237,895	-0.07(-0.19%)
Jul 21, 2009	39.12	39.12	38.47	39.03	764,690	-2.64(-6.33%)
Jul 20, 2009	38.76	41.67	38.74	41.67	225,558	+3.74(+9.86%)
Jul 17, 2009	38.13	38.13	37.42	37.93	81,493	+0.36(+0.95%)
Jul 16, 2009	37.13	37.60	36.91	37.57	173,553	+0.08(+0.22%)
Jul 15, 2009	36.83	37.49	36.63	37.49	173,299	+1.65(+4.61%)
Jul 14, 2009	35.51	35.84	35.38	35.84	175,077	+0.42(+1.17%)
Jul 13, 2009	34.87	35.42	34.45	35.42	623,466	-0.11(-0.30%)
Jul 10, 2009	35.23	35.54	35.15	35.53	1,051,256	+0.01(+0.02%)
Jul 09, 2009	35.29	35.71	35.20	35.52	194,922	+0.94(+2.71%)
Jul 08, 2009	35.27	35.27	34.22	34.58	175,109	-0.27(-0.77%)
Jul 07, 2009	35.43	35.62	34.81	34.85	146,078	-1.07(-2.97%)
Jul 06, 2009	35.59	35.92	35.18	35.92	187,614	+0.33(+0.94%)
Jul 02, 2009	35.93	36.01	35.35	35.58	261,682	-1.05(-2.87%)
Jul 01, 2009	36.31	36.86	36.31	36.63	137,877	+0.97(+2.72%)
Jun 30, 2009	36.09	36.20	35.53	35.67	238,041	-0.92(-2.52%)
Jun 29, 2009	36.46	36.59	36.03	36.59	262,638	+0.53(+1.47%)
Jun 26, 2009	36.24	36.36	36.01	36.06	667,024	-0.01(-0.02%)
Jun 25, 2009	35.56	36.10	35.15	36.06	242,299	+0.83(+2.36%)
Jun 24, 2009	35.11	35.59	34.96	35.23	272,887	+0.95(+2.76%)
Jun 23, 2009	34.25	34.56	33.78	34.29	260,169	-0.25(-0.73%)
Jun 22, 2009	34.22	35.22	34.01	34.54	399,722	-0.78(-2.21%)
Jun 19, 2009	35.67	35.67	35.09	35.32	162,120	+0.25(+0.72%)
Jun 18, 2009	34.96	35.18	34.62	35.07	1,206,665	-0.11(-0.30%)
Jun 17, 2009	35.20	35.36	34.62	35.18	404,993	-0.11(-0.30%)
Jun 16, 2009	36.01	36.02	35.09	35.28	281,817	-0.53(-1.48%)
Jun 15, 2009	36.46	36.46	35.68	35.81	819,830	-1.57(-4.21%)
Jun 12, 2009	37.29	37.38	37.02	37.38	320,988	-0.48(-1.27%)
Jun 11, 2009	37.60	38.19	37.38	37.86	1,576,347	+0.61(+1.64%)
Jun 10, 2009	37.62	37.62	36.78	37.25	976,695	+0.58(+1.58%)
Jun 09, 2009	36.61	36.86	36.35	36.68	515,385	+0.10(+0.27%)
Jun 08, 2009	36.44	36.96	36.05	36.58	568,997	-0.69(-1.86%)
Jun 05, 2009	37.69	37.80	36.82	37.27	842,892	+0.20(+0.55%)
Jun 04, 2009	36.91	37.12	36.56	37.07	758,098	+0.39(+1.07%)
Jun 03, 2009	37.16	37.16	36.19	36.68	322,581	-0.39(-1.06%)
Jun 02, 2009	37.30	37.59	37.07	37.07	1,442,215	-1.11(-2.90%)
Jun 01, 2009	37.29	38.26	37.29	38.17	381,120	+1.47(+4.02%)
May 29, 2009	36.56	36.70	36.08	36.70	495,834	+0.72(+1.99%)
May 28, 2009	35.56	35.99	35.12	35.98	111,731	+0.91(+2.60%)
May 27, 2009	35.53	35.81	34.92	35.07	221,487	-0.25(-0.71%)
May 26, 2009	34.76	36.41	34.23	35.32	762,289	+0.52(+1.50%)
May 22, 2009	35.06	35.18	34.63	34.80	190,532	+0.11(+0.33%)
May 21, 2009	34.69	34.75	34.25	34.69	477,136	-0.59(-1.69%)
May 20, 2009	35.23	35.90	35.07	35.28	249,128	-0.13(-0.37%)
May 19, 2009	35.49	35.73	35.14	35.41	428,534	+0.08(+0.23%)
May 18, 2009	34.14	35.65	34.14	35.33	511,999	+2.08(+6.25%)
May 15, 2009	33.62	33.70	32.99	33.25	161,918	-0.07(-0.22%)
May 14, 2009	33.26	33.52	32.63	33.33	709,419	+0.36(+1.09%)
May 13, 2009	33.64	35.23	32.90	32.97	236,138	-0.91(-2.69%)
May 12, 2009	34.29	34.29	33.38	33.88	316,926	+0.15(+0.43%)
May 11, 2009	34.54	34.54	33.51	33.73	256,075	-1.19(-3.41%)
May 08, 2009	34.26	34.94	34.17	34.92	459,946	+1.25(+3.70%)
May 07, 2009	34.96	35.03	33.37	33.68	226,269	-0.95(-2.75%)
May 06, 2009	34.74	35.02	34.12	34.63	429,577	+0.71(+2.09%)
May 05, 2009	34.11	34.47	33.60	33.92	142,555	-0.64(-1.86%)
May 04, 2009	33.09	34.57	33.09	34.57	291,824	+2.67(+8.38%)
May 01, 2009	29.23	32.06	29.23	31.89	106,396	+0.25(+0.80%)
Apr 30, 2009	31.75	32.01	31.40	31.64	180,059	+0.59(+1.92%)
Apr 29, 2009	30.21	31.27	30.01	31.05	170,988	+1.66(+5.66%)
Apr 28, 2009	29.16	29.60	28.93	29.38	192,680	-0.14(-0.47%)
Apr 27, 2009	29.61	30.07	29.52	29.52	292,393	-1.12(-3.64%)
Apr 24, 2009	30.66	30.83	30.35	30.64	381,058	+0.38(+1.27%)
Apr 23, 2009	30.46	30.76	29.74	30.25	220,350	+0.51(+1.72%)
Apr 22, 2009	29.70	30.40	29.54	29.74	125,392	-0.58(-1.91%)
Apr 21, 2009	29.59	30.33	29.57	30.32	63,890	+0.73(+2.48%)
Apr 20, 2009	30.31	30.31	29.43	29.59	87,380	-1.05(-3.43%)
Apr 17, 2009	30.78	30.96	30.48	30.64	136,371	-0.14(-0.45%)
Apr 16, 2009	30.88	31.08	30.28	30.78	260,528	+0.16(+0.53%)
Apr 15, 2009	30.44	30.61	30.17	30.61	82,793	+0.41(+1.35%)
Apr 14, 2009	30.27	30.50	30.07	30.21	34,917	+0.00(+0.00%)
Apr 13, 2009	29.81	30.54	29.81	30.21	105,797	+0.20(+0.65%)
Apr 09, 2009	30.05	30.16	29.50	30.01	77,492	+0.98(+3.37%)
Apr 08, 2009	29.00	29.07	28.59	29.03	60,292	+0.20(+0.68%)
Apr 07, 2009	28.82	29.09	28.63	28.84	88,331	-0.72(-2.43%)
Apr 06, 2009	29.42	29.56	28.99	29.56	82,031	-0.08(-0.26%)
Apr 03, 2009	29.56	29.67	29.16	29.63	111,359	+0.16(+0.54%)
Apr 02, 2009	28.59	29.88	28.12	29.47	94,474	+1.57(+5.64%)
Apr 01, 2009	27.18	27.95	27.09	27.90	87,373	+0.94(+3.47%)
Mar 31, 2009	26.73	27.35	26.73	26.96	140,053	+0.60(+2.29%)
Mar 30, 2009	26.64	27.35	26.22	26.36	111,427	-2.31(-8.04%)
Mar 26, 2009	27.95	28.67	27.95	28.67	87,139	+1.24(+4.51%)
Mar 25, 2009	27.53	27.98	27.13	27.43	51,370	+0.11(+0.40%)
Mar 24, 2009	28.47	28.47	27.31	27.32	177,206	-0.53(-1.92%)
Mar 23, 2009	27.23	28.51	26.65	27.86	422,821	+2.49(+9.81%)
Mar 20, 2009	26.17	26.17	25.29	25.37	53,663	-0.58(-2.23%)
Mar 19, 2009	29.33	26.57	25.86	25.95	155,490	-0.33(-1.24%)
Mar 18, 2009	25.92	26.53	25.34	26.27	106,678	+0.47(+1.83%)
Mar 17, 2009	25.47	25.80	25.25	25.80	92,672	+0.37(+1.44%)
Mar 16, 2009	27.00	27.00	25.42	25.43	83,754	+0.26(+1.02%)
Mar 13, 2009	24.97	25.26	24.82	25.18	82,180	+0.08(+0.34%)
Mar 12, 2009	23.92	25.09	23.86	25.09	302,723	+1.12(+4.65%)
Mar 11, 2009	24.31	24.43	23.79	23.98	46,075	-0.13(-0.54%)
Mar 10, 2009	23.47	24.16	23.13	24.11	113,463	+1.59(+7.05%)
Mar 09, 2009	22.46	22.95	22.40	22.52	35,809	-0.24(-1.07%)
Mar 06, 2009	23.05	23.22	22.41	22.76	43,013	+0.06(+0.25%)
Mar 05, 2009	23.29	23.29	22.56	22.70	65,327	-0.93(-3.93%)
Mar 04, 2009	22.84	23.86	22.84	23.63	126,591	+1.88(+8.65%)
Mar 02, 2009	23.49	23.49	21.74	21.75	117,973	-1.47(-6.35%)
Feb 27, 2009	23.31	23.52	23.11	23.23	165,460	-0.25(-1.08%)
Feb 26, 2009	23.78	24.01	23.48	23.48	11,743	-0.30(-1.27%)
Feb 25, 2009	23.93	24.37	23.59	23.78	173,069	-0.54(-2.21%)
Feb 24, 2009	23.54	24.39	23.30	24.32	515,781	+1.00(+4.30%)
Feb 23, 2009	24.20	24.20	23.07	23.32	553,914	-0.32(-1.34%)
Feb 20, 2009	23.73	23.80	23.25	23.63	388,145	-0.33(-1.36%)
Feb 19, 2009	24.68	24.68	23.92	23.96	535,242	-0.10(-0.41%)
Feb 18, 2009	24.47	24.47	23.88	24.06	45,163	+0.24(+0.99%)
Feb 17, 2009	25.11	25.11	23.75	23.82	43,863	-1.92(-7.47%)
Feb 13, 2009	25.72	25.90	25.44	25.74	34,811	+0.31(+1.22%)
Feb 12, 2009	24.88	25.46	24.82	25.43	159,332	-0.19(-0.73%)
Feb 11, 2009	25.82	25.91	25.32	25.62	1,249,650	+0.30(+1.19%)
Feb 10, 2009	26.92	26.92	25.16	25.32	115,434	-1.43(-5.36%)
Feb 09, 2009	26.99	26.99	26.39	26.75	1,967,240	-0.37(-1.35%)
Feb 06, 2009	26.70	27.12	26.67	27.12	123,032	+1.19(+4.59%)
Feb 05, 2009	25.78	26.17	25.21	25.93	25,271	+0.46(+1.79%)
Feb 04, 2009	25.34	26.02	25.34	25.47	37,523	+0.30(+1.20%)
Feb 03, 2009	25.14	25.34	24.69	25.17	58,777	+0.42(+1.71%)
Feb 02, 2009	25.22	25.42	24.59	24.75	55,272	-0.33(-1.33%)
Jan 30, 2009	25.21	25.79	24.76	25.08	35,508	-0.37(-1.46%)
Jan 29, 2009	26.43	26.43	24.91	25.45	33,135	-1.00(-3.77%)
Jan 28, 2009	26.13	26.45	24.99	26.45	50,095	+1.25(+4.95%)
Jan 27, 2009	24.96	25.28	24.64	25.21	57,189	+0.74(+3.03%)
Jan 26, 2009	24.74	25.12	24.37	24.46	59,143	-0.11(-0.43%)
Jan 23, 2009	24.22	24.59	23.62	24.57	65,990	+0.59(+2.48%)
Jan 22, 2009	23.74	24.49	23.74	23.98	139,269	-0.67(-2.72%)
Jan 21, 2009	24.92	24.92	23.89	24.64	63,513	+0.60(+2.51%)
Jan 20, 2009	25.12	25.12	23.86	24.04	47,363	-1.47(-5.75%)
Jan 16, 2009	25.66	25.86	25.30	25.51	12,647	+0.52(+2.09%)
Jan 15, 2009	25.23	25.53	24.30	24.99	44,776	-0.24(-0.97%)
Jan 14, 2009	26.44	26.44	24.86	25.23	130,966	-0.63(-2.43%)
Jan 13, 2009	25.51	26.21	25.51	25.86	48,008	+0.20(+0.79%)
Jan 12, 2009	26.52	26.52	25.60	25.65	53,144	-0.91(-3.43%)
Jan 09, 2009	27.18	27.18	26.41	26.56	115,038	-1.16(-4.18%)
Jan 08, 2009	27.38	27.72	27.11	27.72	14,715	-0.21(-0.76%)
Jan 07, 2009	28.92	28.92	27.64	27.93	33,555	-1.47(-4.99%)
Jan 06, 2009	29.05	29.56	29.05	29.40	177,995	+0.25(+0.87%)
Jan 05, 2009	29.07	29.27	28.56	29.15	232,170	+0.51(+1.79%)
Jan 02, 2009	28.00	28.76	27.87	28.63	55,974	+1.32(+4.83%)
Dec 31, 2008	27.01	28.03	27.01	27.32	217,729	+0.27(+0.99%)
Dec 30, 2008	27.04	27.33	26.68	27.05	207,352	+0.22(+0.82%)
Dec 29, 2008	27.11	27.11	26.47	26.83	144,779	+0.09(+0.34%)
Dec 26, 2008	30.79	30.79	26.61	26.74	107,215	-0.16(-0.61%)
Dec 24, 2008	26.67	26.90	26.47	26.90	186,034	+0.78(+2.99%)
Dec 23, 2008	26.79	27.01	26.07	26.12	418,200	-0.87(-3.23%)
Dec 22, 2008	27.93	27.93	26.88	26.99	643,168	-1.16(-4.14%)
Dec 19, 2008	28.11	28.47	27.87	28.15	361,273	+0.10(+0.35%)
Dec 18, 2008	29.05	29.05	27.29	28.06	376,224	-0.33(-1.18%)
Dec 17, 2008	27.84	28.94	27.65	28.39	126,476	+0.02(+0.06%)
Dec 16, 2008	27.16	28.39	26.35	28.37	416,646	+1.57(+5.87%)
Dec 15, 2008	27.21	27.21	26.30	26.80	99,423	-0.33(-1.23%)
Dec 12, 2008	26.56	27.23	26.13	27.14	176,207	+0.23(+0.85%)
Dec 11, 2008	27.59	27.87	26.76	26.91	325,107	-0.52(-1.90%)
Dec 10, 2008	27.17	27.51	26.88	27.43	451,661	+1.44(+5.55%)
Dec 09, 2008	26.05	26.41	25.91	25.99	1,211,589	-0.47(-1.79%)
Dec 08, 2008	26.04	26.48	25.79	26.46	51,260	+1.65(+6.67%)
Dec 05, 2008	23.74	24.81	23.22	24.81	38,556	+1.20(+5.07%)
Dec 04, 2008	23.97	24.19	22.90	23.61	128,949	-0.83(-3.40%)
Dec 03, 2008	23.82	24.44	23.40	24.44	337,508	+0.37(+1.52%)
Dec 02, 2008	23.59	24.07	23.25	24.07	310,860	+1.11(+4.82%)
Dec 01, 2008	24.59	24.59	22.81	22.96	268,092	-1.91(-7.66%)
Nov 28, 2008	24.73	24.91	24.46	24.87	107,369	-0.06(-0.23%)
Nov 26, 2008	23.46	24.93	23.38	24.93	267,447	+1.40(+5.96%)
Nov 25, 2008	24.44	24.44	22.95	23.53	377,825	-0.47(-1.97%)
Nov 24, 2008	23.29	24.48	22.66	24.00	254,742	+0.78(+3.37%)
Nov 21, 2008	22.22	23.22	21.34	23.22	346,956	+2.54(+12.28%)
Nov 20, 2008	21.65	22.39	20.48	20.68	463,224	-1.32(-5.99%)
Nov 19, 2008	23.58	23.58	22.00	22.00	822,081	-1.87(-7.82%)
Nov 18, 2008	24.03	24.20	23.05	23.86	2,725,339	-0.53(-2.17%)
Nov 17, 2008	24.68	25.09	24.29	24.39	217,347	-0.42(-1.68%)
Nov 14, 2008	25.42	26.80	24.60	24.81	705,939	-1.63(-6.16%)
Nov 13, 2008	24.69	26.44	23.54	26.44	2,711,201	+2.40(+10.00%)
Nov 12, 2008	24.82	24.90	24.03	24.03	75,266	-0.91(-3.66%)
Nov 11, 2008	25.73	26.05	24.94	24.94	178,885	-1.59(-5.99%)
Nov 10, 2008	26.88	27.16	26.21	26.53	251,545	+0.49(+1.88%)
Nov 07, 2008	25.25	26.76	25.25	26.04	312,134	+2.23(+9.37%)
Nov 06, 2008	25.93	25.93	23.81	23.81	145,602	-2.99(-11.16%)
Nov 05, 2008	27.82	27.82	26.50	26.80	128,801	-1.70(-5.97%)
Nov 04, 2008	27.76	29.03	27.35	28.50	323,648	+1.60(+5.93%)
Nov 03, 2008	27.04	27.09	26.69	26.91	86,464	+0.11(+0.43%)
Oct 31, 2008	26.26	27.14	25.92	26.79	344,154	+0.81(+3.10%)
Oct 30, 2008	23.95	30.47	23.95	25.99	189,188	+2.16(+9.06%)
Oct 29, 2008	23.98	25.99	23.14	23.83	155,546	-0.53(-2.17%)
Oct 28, 2008	22.51	24.36	21.73	24.36	178,561	+2.84(+13.21%)
Oct 27, 2008	22.00	22.61	21.41	21.51	134,078	-1.01(-4.48%)
Oct 24, 2008	22.92	23.21	22.26	22.52	289,437	-2.08(-8.44%)
Oct 23, 2008	24.37	24.81	23.45	24.60	304,535	+0.24(+1.00%)
Oct 22, 2008	25.71	25.71	24.00	24.36	177,327	-2.26(-8.48%)
Oct 21, 2008	27.62	27.62	26.61	26.61	160,766	-1.49(-5.30%)
Oct 20, 2008	27.37	28.17	27.21	28.11	156,143	+1.11(+4.10%)
Oct 17, 2008	26.48	28.51	26.25	27.00	187,183	-0.39(-1.43%)
Oct 16, 2008	27.09	27.61	25.99	27.39	229,154	+0.42(+1.54%)
Oct 15, 2008	30.51	30.51	26.97	26.97	50,398	-3.52(-11.54%)
Oct 14, 2008	32.33	32.33	29.12	30.49	12,049	-0.46(-1.50%)
Oct 13, 2008	27.72	30.96	27.72	30.96	16,866	+4.44(+16.74%)
Oct 10, 2008	26.36	26.74	24.74	26.52	9,278	-0.02(-0.09%)
Oct 09, 2008	28.63	28.72	26.54	26.54	3,314	-2.60(-8.92%)
Oct 08, 2008	29.73	29.73	27.71	29.14	48,426	+0.06(+0.20%)
Oct 07, 2008	29.34	29.35	29.08	29.08	6,076	-1.08(-3.57%)
Oct 06, 2008	31.43	31.43	29.72	30.16	1,317	-2.57(-7.84%)
Oct 03, 2008	33.09	33.10	32.72	32.72	3,682	-0.43(-1.30%)
Oct 02, 2008	33.45	33.47	33.16	33.16	23,936	-1.34(-3.87%)
Oct 01, 2008	33.41	36.32	33.41	34.49	90,383	+0.77(+2.27%)
Sep 30, 2008	33.31	33.73	33.31	33.73	32,055	+1.47(+4.55%)
Sep 29, 2008	33.48	33.55	32.26	32.26	8,469	-3.13(-8.84%)
Sep 26, 2008	35.31	35.58	35.00	35.39	4,419	-1.15(-3.14%)
Sep 25, 2008	35.70	36.54	35.70	36.54	13,775	+1.31(+3.72%)
Sep 24, 2008	35.22	35.36	35.21	35.23	14,116	-0.15(-0.43%)
Sep 23, 2008	35.37	35.76	35.37	35.38	8,500	-1.30(-3.54%)
Sep 22, 2008	36.71	36.71	36.42	36.68	4,686	-0.95(-2.53%)
Sep 19, 2008	36.26	37.66	36.26	37.63	4,495	+2.48(+7.07%)
Sep 18, 2008	33.73	35.16	33.41	35.14	5,425	+2.35(+7.18%)
Sep 17, 2008	32.81	32.83	32.79	32.79	2,086	-1.08(-3.20%)
Sep 16, 2008	34.18	34.22	33.40	33.87	4,562	-0.69(-2.00%)
Sep 15, 2008	35.27	35.27	34.50	34.57	7,519	-1.11(-3.11%)
Sep 12, 2008	35.93	35.94	35.67	35.67	1,862	-0.54(-1.48%)
Sep 11, 2008	35.97	36.37	35.83	36.21	3,987	-1.16(-3.12%)
Sep 09, 2008	38.18	37.38	37.38	37.38	13,993	-1.10(-2.86%)
Sep 08, 2008	38.19	38.48	37.99	38.48	4,664	+1.00(+2.67%)
Sep 05, 2008	36.85	37.47	36.72	37.47	7,485	+0.03(+0.09%)
Sep 04, 2008	38.05	38.05	37.39	37.44	3,144	-0.99(-2.57%)
Sep 03, 2008	38.47	38.57	38.37	38.43	4,708	-1.49(-3.73%)
Sep 02, 2008	39.92	39.92	39.92	39.92	122	-0.27(-0.67%)
Aug 29, 2008	40.24	40.24	40.19	40.19	491	-0.28(-0.68%)
Aug 28, 2008	40.41	40.46	40.41	40.46	7,349	+0.02(+0.04%)
Aug 27, 2008	40.54	40.54	40.45	40.45	1,841	+0.73(+1.83%)
Aug 26, 2008	39.85	39.85	39.55	39.72	6,051	+0.37(+0.95%)
Aug 25, 2008	40.07	40.07	39.35	39.35	20,855	-0.75(-1.87%)
Aug 22, 2008	40.12	40.12	40.05	40.10	4,403	+0.16(+0.41%)
Aug 20, 2008	39.96	39.93	39.93	39.93	4,910	+0.55(+1.41%)
Aug 19, 2008	39.38	39.38	39.38	39.38	122	-0.54(-1.35%)
Aug 18, 2008	40.54	40.54	39.92	39.92	31,321	-0.92(-2.25%)

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.