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

86.70 USD +0.53 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 85.70 86.67 85.70 86.17 1,685,512 +1.17(+1.38%)
Sep 21, 2021 85.19 85.28 84.77 85.00 1,279,325 +0.63(+0.75%)
Sep 20, 2021 84.86 85.14 83.74 84.37 1,299,872 -2.57(-2.96%)
Sep 17, 2021 87.27 87.33 86.73 86.94 576,680 -0.08(-0.09%)
Sep 16, 2021 86.77 87.18 86.55 87.02 427,218 -0.99(-1.12%)
Sep 15, 2021 87.84 88.07 87.46 88.01 900,292 -0.39(-0.44%)
Sep 14, 2021 88.75 88.88 88.18 88.40 470,936 -0.88(-0.99%)
Sep 13, 2021 89.21 89.45 88.77 89.28 577,504 +0.11(+0.12%)
Sep 10, 2021 89.92 90.04 89.17 89.17 1,596,940 -0.02(-0.02%)
Sep 09, 2021 89.21 89.44 88.91 89.19 640,842 -0.35(-0.39%)
Sep 08, 2021 90.17 90.17 89.31 89.54 739,495 -1.16(-1.28%)
Sep 07, 2021 90.26 90.99 90.26 90.70 1,353,122 +0.69(+0.77%)
Sep 03, 2021 89.83 90.14 89.74 90.01 1,011,463 +0.39(+0.44%)
Sep 02, 2021 89.76 90.05 89.52 89.62 794,266 -0.30(-0.33%)
Sep 01, 2021 89.28 90.23 89.28 89.92 645,963 +1.16(+1.31%)
Aug 31, 2021 88.72 88.85 88.50 88.76 1,146,390 +1.34(+1.53%)
Aug 30, 2021 87.45 87.60 86.99 87.42 750,833 +0.17(+0.19%)
Aug 27, 2021 86.65 87.29 86.65 87.25 470,831 +0.95(+1.10%)
Aug 26, 2021 86.81 86.81 86.29 86.30 1,025,659 -0.85(-0.98%)
Aug 25, 2021 87.10 87.27 86.85 87.15 894,262 +0.00(+0.00%)
Aug 24, 2021 86.38 87.19 86.38 87.15 864,368 +1.91(+2.24%)
Aug 23, 2021 84.61 85.41 84.59 85.24 2,099,429 +1.36(+1.62%)
Aug 20, 2021 83.44 84.18 83.44 83.88 841,969 -0.17(-0.20%)
Aug 19, 2021 83.84 84.45 83.73 84.05 924,965 -1.39(-1.63%)
Aug 18, 2021 85.77 86.20 85.39 85.44 1,894,748 +0.39(+0.46%)
Aug 17, 2021 85.11 85.57 84.80 85.05 2,181,818 -1.90(-2.19%)
Aug 16, 2021 86.94 86.95 86.38 86.95 1,265,282 -0.61(-0.70%)
Aug 13, 2021 87.61 87.61 87.16 87.56 373,593 -0.37(-0.42%)
Aug 12, 2021 88.07 88.15 87.57 87.93 1,144,084 -0.82(-0.92%)
Aug 11, 2021 88.98 89.04 88.42 88.75 630,954 +0.10(+0.11%)
Aug 10, 2021 88.91 88.94 88.48 88.65 689,621 +0.09(+0.10%)
Aug 09, 2021 88.48 88.95 88.13 88.56 1,080,013 +0.39(+0.44%)
Aug 06, 2021 88.73 88.73 87.95 88.17 1,315,135 -0.80(-0.90%)
Aug 05, 2021 88.82 89.18 88.77 88.97 1,709,602 -0.35(-0.39%)
Aug 04, 2021 89.26 89.75 89.13 89.32 1,507,826 +0.67(+0.76%)
Aug 03, 2021 88.28 88.65 87.90 88.65 1,027,072 +0.40(+0.45%)
Aug 02, 2021 88.32 88.74 88.22 88.25 865,408 +0.45(+0.51%)
Jul 30, 2021 87.26 87.95 87.11 87.80 1,570,925 -0.47(-0.53%)
Jul 29, 2021 88.63 88.66 87.96 88.27 1,891,520 +0.33(+0.38%)
Jul 28, 2021 86.57 88.13 86.49 87.94 2,643,112 +2.41(+2.82%)
Jul 27, 2021 85.52 85.82 84.38 85.53 4,398,276 -2.17(-2.47%)
Jul 26, 2021 87.73 88.23 87.43 87.70 3,185,372 -2.23(-2.48%)
Jul 23, 2021 90.04 90.26 89.32 89.93 1,227,352 -1.39(-1.52%)
Jul 22, 2021 91.51 91.55 90.99 91.32 1,162,140 +0.21(+0.23%)
Jul 21, 2021 90.36 91.13 89.98 91.11 403,877 +0.47(+0.52%)
Jul 20, 2021 90.03 90.80 89.75 90.64 522,257 +0.39(+0.43%)
Jul 19, 2021 90.33 90.46 89.83 90.25 2,803,780 -1.56(-1.70%)
Jul 16, 2021 92.50 92.63 91.62 91.81 134,149 -0.63(-0.68%)
Jul 15, 2021 92.53 92.85 92.26 92.44 422,102 +0.19(+0.21%)
Jul 14, 2021 92.61 92.67 91.94 92.25 364,745 +0.11(+0.12%)
Jul 13, 2021 92.13 92.63 92.06 92.14 460,205 +0.35(+0.38%)
Jul 12, 2021 91.56 91.79 91.29 91.79 447,501 +0.14(+0.15%)
Jul 09, 2021 91.12 91.72 90.91 91.65 483,667 +1.56(+1.73%)
Jul 08, 2021 89.97 90.33 89.75 90.09 1,058,453 -2.04(-2.21%)
Jul 07, 2021 92.81 92.83 91.84 92.13 782,722 -0.13(-0.14%)
Jul 06, 2021 92.87 92.87 91.93 92.26 811,566 -1.35(-1.44%)
Jul 02, 2021 93.22 93.64 93.07 93.61 3,187,758 -0.23(-0.25%)
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.