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

80.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 80.51 80.74 80.01 80.32 602,193 -0.15(-0.19%)
Oct 21, 2020 80.36 80.87 80.32 80.47 1,392,367 +0.29(+0.36%)
Oct 20, 2020 79.97 80.64 79.75 80.18 2,051,350 +0.69(+0.87%)
Oct 19, 2020 79.89 80.27 79.34 79.49 636,399 -0.15(-0.19%)
Oct 16, 2020 79.69 79.95 79.44 79.64 749,200 +0.34(+0.43%)
Oct 15, 2020 78.81 79.44 78.64 79.30 1,392,648 -0.78(-0.97%)
Oct 14, 2020 80.57 80.74 80.03 80.08 693,611 -0.59(-0.73%)
Oct 13, 2020 80.64 80.78 80.32 80.67 789,791 -0.26(-0.32%)
Oct 12, 2020 80.57 81.06 80.43 80.93 521,484 +0.81(+1.01%)
Oct 09, 2020 79.73 80.30 79.61 80.12 755,800 +0.47(+0.59%)
Oct 08, 2020 79.52 79.77 79.33 79.65 1,067,116 +0.36(+0.45%)
Oct 07, 2020 79.05 79.42 78.87 79.29 1,558,191 +1.11(+1.42%)
Oct 06, 2020 78.23 78.81 78.07 78.18 1,587,024 +0.12(+0.15%)
Oct 05, 2020 77.56 78.06 77.56 78.06 535,877 +0.87(+1.13%)
Oct 02, 2020 76.84 77.82 76.84 77.19 787,200 -0.86(-1.10%)
Oct 01, 2020 77.94 78.16 77.49 78.05 1,319,956 +0.88(+1.14%)
Sep 30, 2020 76.50 77.39 76.49 77.17 848,122 +1.21(+1.59%)
Sep 29, 2020 75.83 76.22 75.75 75.96 396,364 -0.10(-0.13%)
Sep 28, 2020 76.02 76.14 75.69 76.06 396,806 +1.11(+1.48%)
Sep 25, 2020 74.42 75.04 73.96 74.95 625,000 +0.09(+0.12%)
Sep 24, 2020 74.31 75.31 74.18 74.86 1,582,791 -0.72(-0.95%)
Sep 23, 2020 76.34 76.43 75.42 75.58 1,091,668 -0.90(-1.18%)
Sep 22, 2020 76.68 76.70 75.85 76.48 1,250,491 -0.66(-0.86%)
Sep 21, 2020 76.44 77.14 76.00 77.14 759,513 -0.48(-0.62%)
Sep 18, 2020 78.20 78.20 77.52 77.62 1,147,400 -0.33(-0.42%)
Sep 17, 2020 77.46 78.08 77.46 77.95 1,541,993 -0.45(-0.57%)
Sep 16, 2020 78.75 78.96 78.38 78.40 1,008,407 -0.16(-0.20%)
Sep 15, 2020 78.60 78.75 78.45 78.56 800,075 +0.92(+1.18%)
Sep 14, 2020 77.44 77.76 77.39 77.64 634,750 +1.08(+1.41%)
Sep 11, 2020 76.74 77.00 76.15 76.56 963,700 +0.80(+1.06%)
Sep 10, 2020 76.94 77.05 75.72 75.76 988,829 -1.22(-1.58%)
Sep 09, 2020 76.60 77.11 76.43 76.98 938,666 +0.98(+1.29%)
Sep 08, 2020 76.10 76.68 75.84 76.00 845,795 -1.38(-1.78%)
Sep 04, 2020 77.43 77.77 75.96 77.38 1,675,200 +0.01(+0.01%)
Sep 03, 2020 78.45 78.45 76.88 77.37 1,772,717 -1.70(-2.15%)
Sep 02, 2020 79.17 79.17 78.29 79.07 2,595,754 +0.00(+0.00%)
Sep 01, 2020 78.37 79.07 78.34 79.07 3,881,671 +1.31(+1.68%)
Aug 31, 2020 77.87 78.00 77.18 77.76 3,398,860 -1.53(-1.93%)
Aug 28, 2020 78.93 79.37 78.81 79.29 656,500 +0.89(+1.14%)
Aug 27, 2020 79.03 79.12 78.07 78.40 1,030,164 -0.66(-0.83%)
Aug 26, 2020 78.93 79.15 78.66 79.06 634,994 +0.19(+0.24%)
Aug 25, 2020 78.12 78.87 78.03 78.87 1,504,379 +0.96(+1.23%)
Aug 24, 2020 78.10 78.23 77.58 77.91 1,029,693 +0.97(+1.26%)
Aug 21, 2020 76.34 77.03 76.16 76.94 524,000 +0.58(+0.76%)
Aug 20, 2020 75.44 76.37 75.30 76.36 1,122,066 -0.39(-0.51%)
Aug 19, 2020 77.25 77.25 76.65 76.75 732,832 -0.87(-1.12%)
Aug 18, 2020 77.61 77.74 77.08 77.62 560,946 -0.16(-0.21%)
Aug 17, 2020 77.32 77.85 77.24 77.78 502,460 +1.09(+1.42%)
Aug 14, 2020 76.62 76.74 76.48 76.69 1,305,700 -0.15(-0.20%)
Aug 13, 2020 76.93 77.08 76.55 76.84 514,026 -0.36(-0.47%)
Aug 12, 2020 76.81 77.43 76.72 77.20 725,903 +1.17(+1.54%)
Aug 11, 2020 76.70 76.88 75.97 76.03 1,507,493 -0.22(-0.29%)
Aug 10, 2020 76.17 76.32 75.68 76.25 1,242,821 +0.24(+0.32%)
Aug 07, 2020 76.24 76.49 75.62 76.01 1,107,500 -1.58(-2.04%)
Aug 06, 2020 77.13 77.59 76.86 77.59 1,477,977 +0.25(+0.32%)
Aug 05, 2020 77.09 77.60 77.09 77.34 744,125 +0.77(+1.01%)
Aug 04, 2020 75.95 76.61 75.95 76.57 1,290,410 +1.17(+1.55%)
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.