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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	43.35	43.55	43.21	43.21	365,686	+0.24(+0.55%)
Jul 30, 2012	43.04	43.19	42.89	42.97	235,870	-0.13(-0.30%)
Jul 27, 2012	42.48	43.24	42.42	43.10	474,496	+1.04(+2.46%)
Jul 26, 2012	42.02	42.22	41.84	42.07	320,598	+0.60(+1.44%)
Jul 25, 2012	41.60	41.74	41.28	41.47	194,213	+0.07(+0.16%)
Jul 24, 2012	41.57	41.73	41.17	41.41	188,180	-0.08(-0.20%)
Jul 23, 2012	41.29	41.63	40.99	41.49	383,284	-0.87(-2.06%)
Jul 20, 2012	42.44	42.57	42.23	42.36	302,979	-0.49(-1.14%)
Jul 19, 2012	42.72	42.96	42.63	42.85	338,312	+0.36(+0.84%)
Jul 18, 2012	42.04	42.59	42.04	42.49	177,549	-0.24(-0.55%)
Jul 17, 2012	42.49	42.81	42.04	42.73	345,544	+0.65(+1.55%)
Jul 16, 2012	42.02	42.24	41.87	42.08	358,681	-0.31(-0.73%)
Jul 13, 2012	41.98	42.47	41.91	42.39	202,285	+0.72(+1.72%)
Jul 12, 2012	41.59	41.82	41.38	41.67	351,743	-0.74(-1.75%)
Jul 11, 2012	42.49	42.66	42.18	42.41	407,851	+0.21(+0.50%)
Jul 10, 2012	42.82	42.86	42.04	42.20	238,321	-0.34(-0.81%)
Jul 09, 2012	42.62	42.62	42.33	42.54	294,481	-0.24(-0.57%)
Jul 06, 2012	42.85	42.98	42.62	42.79	207,937	-0.64(-1.48%)
Jul 05, 2012	43.52	43.63	43.26	43.43	411,905	-0.32(-0.73%)
Jul 03, 2012	43.30	43.76	43.12	43.75	978,642	+0.86(+2.02%)
Jul 02, 2012	42.83	42.94	42.57	42.88	245,972	-0.02(-0.06%)
Jun 29, 2012	42.71	42.91	42.53	42.91	876,090	+1.52(+3.66%)
Jun 28, 2012	41.36	41.47	41.06	41.39	1,477,525	-0.35(-0.84%)
Jun 27, 2012	41.60	41.82	41.57	41.74	262,472	+0.49(+1.19%)
Jun 26, 2012	41.33	41.41	40.95	41.25	1,412,052	+0.35(+0.86%)
Jun 25, 2012	41.08	41.08	40.75	40.90	793,734	-0.88(-2.11%)
Jun 22, 2012	41.89	41.89	41.49	41.78	868,706	+0.24(+0.59%)
Jun 21, 2012	42.64	42.64	41.49	41.54	1,788,020	-1.88(-4.32%)
Jun 20, 2012	43.41	43.51	43.02	43.41	1,626,606	+0.03(+0.08%)
Jun 19, 2012	43.12	43.66	43.12	43.38	1,149,688	+0.60(+1.39%)
Jun 18, 2012	42.67	42.89	42.49	42.79	225,416	+0.02(+0.06%)
Jun 15, 2012	42.42	42.80	42.24	42.76	1,128,165	+0.72(+1.71%)
Jun 14, 2012	41.73	42.19	41.61	42.04	248,685	+0.15(+0.35%)
Jun 13, 2012	42.13	42.32	41.87	41.90	407,909	-0.23(-0.54%)
Jun 12, 2012	41.81	42.13	41.69	42.13	273,887	+0.97(+2.36%)
Jun 11, 2012	41.94	41.95	41.12	41.16	336,950	-0.40(-0.96%)
Jun 08, 2012	41.38	41.61	41.20	41.56	385,057	-0.50(-1.18%)
Jun 07, 2012	42.57	42.62	41.97	42.05	1,463,023	+0.35(+0.84%)
Jun 06, 2012	40.99	41.73	40.99	41.70	331,118	+1.22(+3.02%)
Jun 05, 2012	40.32	40.57	40.24	40.48	326,110	+0.20(+0.49%)
Jun 04, 2012	40.23	40.44	40.03	40.28	590,246	-0.06(-0.14%)
Jun 01, 2012	40.57	40.79	40.31	40.34	499,511	-1.02(-2.46%)
May 31, 2012	41.33	41.65	41.08	41.36	501,159	+0.11(+0.26%)
May 30, 2012	41.52	41.52	41.11	41.25	1,167,699	-0.68(-1.61%)
May 29, 2012	41.85	42.05	41.67	41.93	320,128	+1.23(+3.03%)
May 25, 2012	40.92	40.94	40.58	40.70	968,201	-0.31(-0.76%)
May 24, 2012	41.47	41.51	40.75	41.01	1,530,016	-0.26(-0.63%)
May 23, 2012	41.21	41.32	40.58	41.27	1,470,003	-0.42(-1.00%)
May 22, 2012	41.81	42.08	41.43	41.69	902,118	-0.13(-0.31%)
May 21, 2012	41.29	41.91	41.27	41.82	795,763	+0.78(+1.91%)
May 18, 2012	41.43	41.55	40.98	41.03	825,535	-0.35(-0.85%)
May 17, 2012	41.84	41.93	41.38	41.38	919,685	-0.44(-1.05%)
May 16, 2012	42.14	42.35	41.78	41.82	11,308,974	-0.91(-2.14%)
May 15, 2012	42.97	43.17	42.64	42.74	2,875,967	-0.17(-0.40%)
May 14, 2012	43.10	43.19	42.81	42.91	501,588	-0.75(-1.72%)
May 11, 2012	43.69	44.08	43.61	43.66	255,220	-0.54(-1.22%)
May 10, 2012	44.47	44.47	44.15	44.20	797,369	+0.04(+0.09%)
May 09, 2012	44.03	44.40	43.77	44.16	856,841	-0.56(-1.26%)
May 08, 2012	44.95	44.96	44.26	44.72	413,720	-0.59(-1.30%)
May 07, 2012	45.10	45.40	45.10	45.31	362,971	+0.01(+0.02%)
May 04, 2012	45.67	45.68	45.23	45.30	145,400	-0.70(-1.52%)
May 03, 2012	46.21	46.30	45.88	46.00	137,241	-0.26(-0.56%)
May 02, 2012	46.01	46.29	45.94	46.26	542,012	+0.15(+0.32%)

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.