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

76.47 -0.99 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.88 66.06 65.74 66.03 995,522 +0.63(+0.97%)
Oct 30, 2017 65.43 65.65 65.27 65.40 625,874 -0.40(-0.61%)
Oct 27, 2017 65.25 65.84 65.08 65.80 1,175,424 +0.85(+1.31%)
Oct 26, 2017 65.30 65.42 64.95 64.95 925,042 -0.14(-0.22%)
Oct 25, 2017 65.53 65.59 64.73 65.09 3,208,268 -0.22(-0.34%)
Oct 24, 2017 65.49 65.58 65.23 65.31 730,182 +0.03(+0.04%)
Oct 23, 2017 65.60 65.71 65.22 65.28 883,752 -0.36(-0.55%)
Oct 20, 2017 65.54 65.71 65.49 65.64 771,991 +0.32(+0.50%)
Oct 19, 2017 65.29 65.34 65.02 65.32 1,390,286 -0.69(-1.05%)
Oct 18, 2017 66.05 66.17 65.82 66.01 564,427 +0.25(+0.39%)
Oct 17, 2017 65.86 65.95 65.71 65.76 1,875,320 -0.34(-0.52%)
Oct 16, 2017 66.02 66.14 65.99 66.10 940,729 +0.13(+0.20%)
Oct 13, 2017 65.75 66.08 65.75 65.97 449,980 +0.60(+0.91%)
Oct 12, 2017 65.49 65.58 65.35 65.37 1,239,549 -0.04(-0.07%)
Oct 11, 2017 65.14 65.45 65.07 65.42 1,339,472 +0.11(+0.17%)
Oct 10, 2017 65.01 65.31 65.01 65.30 2,164,452 +0.62(+0.96%)
Oct 09, 2017 64.44 64.70 64.43 64.68 1,003,225 +0.18(+0.29%)
Oct 06, 2017 64.42 64.57 64.20 64.50 2,386,140 -0.36(-0.55%)
Oct 05, 2017 64.44 64.91 64.44 64.85 2,434,297 +0.54(+0.85%)
Oct 04, 2017 64.34 64.43 64.22 64.31 588,790 -0.05(-0.08%)
Oct 03, 2017 64.00 64.36 63.96 64.36 1,924,323 +0.82(+1.28%)
Oct 02, 2017 63.48 63.79 63.46 63.55 1,773,038 +0.23(+0.36%)
Sep 29, 2017 62.93 63.43 62.87 63.32 1,767,521 +0.68(+1.09%)
Sep 28, 2017 62.41 62.71 62.29 62.64 2,813,148 -0.07(-0.11%)
Sep 27, 2017 62.58 62.82 62.40 62.71 1,197,948 -0.02(-0.03%)
Sep 26, 2017 62.97 63.03 62.66 62.72 1,040,520 -0.04(-0.07%)
Sep 25, 2017 63.37 63.37 62.53 62.77 1,122,985 -1.17(-1.82%)
Sep 22, 2017 63.99 64.00 63.86 63.93 723,856 -0.48(-0.75%)
Sep 21, 2017 64.63 64.64 64.24 64.42 534,541 +0.06(+0.10%)
Sep 20, 2017 64.71 64.77 63.87 64.36 691,905 -0.39(-0.60%)
Sep 19, 2017 64.57 64.74 64.46 64.74 705,106 +0.07(+0.12%)
Sep 18, 2017 64.72 64.81 64.54 64.67 1,065,270 +0.56(+0.87%)
Sep 15, 2017 63.82 64.16 63.76 64.11 540,696 +0.46(+0.72%)
Sep 14, 2017 63.54 63.73 63.43 63.65 841,849 +0.04(+0.06%)
Sep 13, 2017 63.73 63.74 63.52 63.62 899,725 -0.28(-0.44%)
Sep 12, 2017 63.94 63.94 63.78 63.90 1,017,274 -0.06(-0.10%)
Sep 11, 2017 63.89 63.96 63.53 63.96 769,767 +0.88(+1.39%)
Sep 08, 2017 63.31 63.36 62.99 63.08 622,273 -0.24(-0.37%)
Sep 07, 2017 63.14 63.32 63.08 63.32 667,317 +0.40(+0.64%)
Sep 06, 2017 62.85 62.97 62.73 62.92 319,442 +0.31(+0.49%)
Sep 05, 2017 62.87 63.02 62.38 62.61 1,165,847 -0.89(-1.41%)
Sep 01, 2017 63.39 63.53 63.25 63.50 1,095,025 +0.32(+0.50%)
Aug 31, 2017 63.11 63.28 63.02 63.19 915,185 +0.21(+0.33%)
Aug 30, 2017 62.98 63.08 62.88 62.98 1,019,165 +0.18(+0.29%)
Aug 29, 2017 62.39 62.86 62.31 62.79 1,281,330 -0.15(-0.24%)
Aug 28, 2017 63.17 63.19 62.86 62.94 2,138,249 -0.25(-0.40%)
Aug 25, 2017 63.40 63.13 63.20 2,525,014 +0.25(+0.39%)
Aug 24, 2017 62.88 63.03 62.65 62.95 6,044,248 +0.29(+0.46%)
Aug 23, 2017 62.36 62.73 62.35 62.66 421,028 +0.11(+0.17%)
Aug 22, 2017 62.22 62.57 62.16 62.56 923,172 +0.80(+1.29%)
Aug 21, 2017 61.77 61.82 61.53 61.76 431,269 +0.25(+0.40%)
Aug 18, 2017 61.51 61.81 61.23 61.51 886,335 +0.31(+0.50%)
Aug 17, 2017 61.74 61.86 61.15 61.21 1,505,616 -0.78(-1.26%)
Aug 16, 2017 61.79 62.01 61.79 61.99 415,881 +0.63(+1.03%)
Aug 15, 2017 61.41 61.42 61.15 61.36 286,128 -0.08(-0.13%)
Aug 14, 2017 61.39 61.56 61.27 61.44 606,255 +0.73(+1.20%)
Aug 11, 2017 60.68 60.96 60.52 60.71 1,817,138 +0.07(+0.12%)
Aug 10, 2017 61.61 61.67 60.60 60.64 1,676,963 -1.58(-2.54%)
Aug 09, 2017 62.03 62.24 61.93 62.22 1,182,261 -0.57(-0.91%)
Aug 08, 2017 62.79 63.09 62.64 62.79 1,021,196 +0.10(+0.15%)
Aug 07, 2017 62.44 62.69 62.44 62.69 747,347 +0.27(+0.44%)
Aug 04, 2017 62.25 62.42 62.08 62.42 1,160,603 +0.29(+0.47%)
Aug 03, 2017 62.08 62.15 61.86 62.13 778,001 -0.32(-0.51%)
Aug 02, 2017 62.66 62.66 62.14 62.44 2,623,026 -0.03(-0.04%)
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.