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

72.26 -0.23 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.35 33.77 33.35 33.77 32,017 +1.47(+4.55%)
Sep 29, 2008 33.52 33.59 32.30 32.30 8,459 -3.13(-8.84%)
Sep 26, 2008 35.36 35.62 35.04 35.43 4,413 -1.15(-3.14%)
Sep 25, 2008 35.74 36.58 35.74 36.58 13,759 +1.31(+3.72%)
Sep 24, 2008 35.26 35.40 35.25 35.27 14,099 -0.15(-0.43%)
Sep 23, 2008 35.41 35.81 35.41 35.42 8,490 -1.30(-3.54%)
Sep 22, 2008 36.75 36.75 36.47 36.72 4,681 -0.95(-2.53%)
Sep 19, 2008 36.30 37.71 36.30 37.67 4,489 +2.49(+7.07%)
Sep 18, 2008 33.77 35.20 33.45 35.19 5,419 +2.36(+7.18%)
Sep 17, 2008 32.85 32.87 32.83 32.83 2,084 -1.08(-3.20%)
Sep 16, 2008 34.22 34.26 33.44 33.91 4,557 -0.69(-2.00%)
Sep 15, 2008 35.32 35.32 34.54 34.61 7,510 -1.11(-3.11%)
Sep 12, 2008 35.98 35.98 35.72 35.72 1,859 -0.54(-1.48%)
Sep 11, 2008 36.02 36.42 35.87 36.25 3,982 -1.17(-3.12%)
Sep 09, 2008 38.23 37.42 37.42 37.42 13,977 -1.10(-2.86%)
Sep 08, 2008 38.24 38.52 38.03 38.52 4,659 +1.00(+2.67%)
Sep 05, 2008 36.89 37.52 36.77 37.52 7,476 +0.03(+0.09%)
Sep 04, 2008 38.10 38.10 37.44 37.49 3,141 -0.99(-2.57%)
Sep 03, 2008 38.51 38.62 38.42 38.47 4,703 -1.49(-3.73%)
Sep 02, 2008 39.96 39.96 39.96 39.96 122 -0.27(-0.67%)
Aug 29, 2008 40.28 40.28 40.23 40.23 490 -0.28(-0.68%)
Aug 28, 2008 40.46 40.51 40.46 40.51 7,340 +0.02(+0.04%)
Aug 27, 2008 40.59 40.59 40.49 40.49 1,839 +0.73(+1.83%)
Aug 26, 2008 39.90 39.90 39.60 39.77 6,044 +0.38(+0.95%)
Aug 25, 2008 40.12 40.12 39.39 39.39 20,831 -0.75(-1.87%)
Aug 22, 2008 40.17 40.17 40.10 40.14 4,397 +0.16(+0.41%)
Aug 20, 2008 40.01 39.98 39.98 39.98 4,904 +0.55(+1.41%)
Aug 19, 2008 39.43 39.43 39.43 39.43 122 -0.54(-1.35%)
Aug 18, 2008 40.59 40.59 39.96 39.96 31,284 -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.