• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    68.14 UNCHANGED
    Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2022 53.17 53.61 53.14 53.45 903,029 -0.37(-0.68%)
    Oct 28, 2022 53.32 53.82 53.21 53.82 555,669 -0.39(-0.73%)
    Oct 27, 2022 54.53 54.82 54.19 54.21 781,647 -0.58(-1.05%)
    Oct 26, 2022 53.91 55.21 53.84 54.79 684,534 +1.15(+2.14%)
    Oct 25, 2022 53.17 53.69 53.17 53.64 1,426,129 +0.50(+0.94%)
    Oct 24, 2022 53.21 53.23 52.37 53.14 1,095,763 -2.42(-4.35%)
    Oct 21, 2022 54.70 55.58 54.56 55.56 668,790 +0.53(+0.96%)
    Oct 20, 2022 55.16 55.92 54.95 55.03 603,859 +0.31(+0.56%)
    Oct 19, 2022 54.97 55.29 54.59 54.72 512,533 -1.20(-2.15%)
    Oct 18, 2022 56.69 56.70 55.65 55.93 625,582 -0.20(-0.36%)
    Oct 17, 2022 55.75 56.33 55.68 56.13 807,281 +1.34(+2.44%)
    Oct 14, 2022 55.71 55.98 54.73 54.79 1,195,563 -0.79(-1.42%)
    Oct 13, 2022 54.17 55.79 53.87 55.58 1,719,183 +0.13(+0.24%)
    Oct 12, 2022 55.34 55.73 55.20 55.44 1,055,286 +0.09(+0.16%)
    Oct 11, 2022 55.62 55.94 55.12 55.36 998,773 -0.91(-1.63%)
    Oct 10, 2022 56.73 56.77 56.09 56.27 711,693 -0.91(-1.60%)
    Oct 07, 2022 57.98 58.06 57.13 57.19 326,896 -1.32(-2.25%)
    Oct 06, 2022 58.71 59.05 58.50 58.51 652,863 -0.42(-0.72%)
    Oct 05, 2022 58.73 59.14 58.38 58.93 660,497 +0.12(+0.20%)
    Oct 04, 2022 58.01 58.99 57.95 58.81 1,066,559 +1.92(+3.37%)
    Oct 03, 2022 56.54 57.06 56.24 56.90 865,639 +0.54(+0.96%)
    Sep 30, 2022 56.58 57.05 56.36 56.36 1,774,269 -0.33(-0.58%)
    Sep 29, 2022 56.91 56.97 56.31 56.69 1,283,167 -1.42(-2.44%)
    Sep 28, 2022 57.08 58.25 56.95 58.10 851,691 +0.31(+0.53%)
    Sep 27, 2022 58.27 58.69 57.58 57.79 1,171,889 -0.25(-0.43%)
    Sep 26, 2022 58.32 58.60 57.93 58.04 869,398 -0.40(-0.69%)
    Sep 23, 2022 58.77 58.85 58.17 58.45 998,308 -1.29(-2.16%)
    Sep 22, 2022 60.18 60.23 59.68 59.74 1,173,165 -0.53(-0.88%)
    Sep 21, 2022 60.91 61.22 60.25 60.27 788,342 -1.06(-1.73%)
    Sep 20, 2022 61.50 61.64 61.17 61.33 475,563 -0.41(-0.67%)
    Sep 19, 2022 61.17 61.78 61.17 61.74 869,372 +0.21(+0.34%)
    Sep 16, 2022 61.64 61.78 61.32 61.53 1,184,777 -0.59(-0.95%)
    Sep 15, 2022 62.43 62.69 62.00 62.12 676,480 -0.61(-0.97%)
    Sep 14, 2022 62.74 62.90 62.49 62.72 675,617 +0.25(+0.40%)
    Sep 13, 2022 63.11 63.46 62.40 62.47 801,733 -1.92(-2.98%)
    Sep 12, 2022 63.96 64.47 63.89 64.39 703,890 +0.78(+1.23%)
    Sep 09, 2022 63.31 63.72 63.31 63.61 405,224 +0.94(+1.51%)
    Sep 08, 2022 62.34 62.69 62.12 62.67 469,705 -0.34(-0.54%)
    Sep 07, 2022 62.11 63.06 62.11 63.00 1,100,328 +0.55(+0.88%)
    Sep 06, 2022 62.86 62.95 62.33 62.45 899,335 -0.70(-1.11%)
    Sep 02, 2022 63.60 63.89 63.06 63.16 827,359 -0.78(-1.22%)
    Sep 01, 2022 63.76 64.01 63.37 63.94 972,566 -0.54(-0.84%)
    Aug 31, 2022 64.80 65.05 64.43 64.48 706,453 +0.60(+0.93%)
    Aug 30, 2022 64.72 64.77 63.68 63.88 730,612 -0.58(-0.90%)
    Aug 29, 2022 64.67 65.04 64.46 64.46 569,055 -0.48(-0.74%)
    Aug 26, 2022 66.45 66.55 64.94 64.94 671,310 -1.07(-1.62%)
    Aug 25, 2022 65.19 66.01 65.11 66.01 483,116 +1.51(+2.34%)
    Aug 24, 2022 63.88 64.83 63.86 64.50 1,466,570 +0.04(+0.06%)
    Aug 23, 2022 64.33 64.73 64.12 64.46 705,303 +0.19(+0.30%)
    Aug 22, 2022 64.34 64.56 64.22 64.26 521,506 -0.47(-0.73%)
    Aug 19, 2022 65.02 65.16 64.64 64.74 614,317 -0.82(-1.25%)
    Aug 18, 2022 65.75 65.75 65.35 65.55 686,848 -0.39(-0.58%)
    Aug 17, 2022 66.06 66.26 65.80 65.94 338,535 -0.34(-0.51%)
    Aug 16, 2022 66.16 66.43 66.07 66.28 569,334 -0.04(-0.06%)
    Aug 15, 2022 66.20 66.48 66.06 66.32 340,326 -0.34(-0.51%)
    Aug 12, 2022 66.03 66.68 65.98 66.65 1,541,363 +0.53(+0.80%)
    Aug 11, 2022 66.37 67.01 66.03 66.12 622,204 +0.36(+0.54%)
    Aug 10, 2022 65.37 65.80 65.13 65.77 892,343 +0.62(+0.95%)
    Aug 09, 2022 65.46 65.54 65.05 65.15 565,243 -0.27(-0.41%)
    Aug 08, 2022 65.60 65.90 65.33 65.42 605,242 -0.21(-0.32%)
    Aug 05, 2022 65.35 65.73 65.25 65.63 541,430 -0.09(-0.13%)
    Aug 04, 2022 65.65 65.83 65.39 65.72 1,298,617 +0.57(+0.87%)
    Aug 03, 2022 64.71 65.27 64.48 65.15 1,263,356 +0.59(+0.91%)
    Aug 02, 2022 64.23 65.29 64.12 64.56 979,238 -0.35(-0.53%)
    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.