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

67.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 81.97 82.62 81.83 82.48 1,672,206 -0.44(-0.53%)
Jul 29, 2021 83.26 83.29 82.63 82.92 2,013,471 +0.31(+0.38%)
Jul 28, 2021 81.33 82.79 81.25 82.61 2,813,520 +2.26(+2.82%)
Jul 27, 2021 80.34 80.62 79.27 80.35 4,681,844 -2.04(-2.47%)
Jul 26, 2021 82.42 82.89 82.13 82.39 3,390,741 -2.09(-2.48%)
Jul 23, 2021 84.59 84.79 83.91 84.48 1,306,482 -1.31(-1.52%)
Jul 22, 2021 85.97 86.00 85.48 85.79 1,237,066 +0.20(+0.23%)
Jul 21, 2021 84.89 85.61 84.53 85.59 429,916 +0.44(+0.52%)
Jul 20, 2021 84.58 85.30 84.31 85.15 555,928 +0.37(+0.43%)
Jul 19, 2021 84.86 84.98 84.39 84.78 2,984,547 -1.47(-1.70%)
Jul 16, 2021 86.90 87.02 86.07 86.25 142,797 -0.59(-0.68%)
Jul 15, 2021 86.93 87.23 86.67 86.84 449,316 +0.18(+0.21%)
Jul 14, 2021 87.00 87.06 86.38 86.66 388,261 +0.10(+0.12%)
Jul 13, 2021 86.55 87.02 86.48 86.56 489,875 +0.33(+0.38%)
Jul 12, 2021 86.01 86.23 85.76 86.23 476,352 +0.13(+0.15%)
Jul 09, 2021 85.60 86.17 85.40 86.10 514,850 +1.47(+1.73%)
Jul 08, 2021 84.52 84.86 84.31 84.63 1,126,694 -1.92(-2.21%)
Jul 07, 2021 87.19 87.21 86.28 86.55 833,186 -0.12(-0.14%)
Jul 06, 2021 87.25 87.25 86.37 86.67 863,889 -1.27(-1.44%)
Jul 02, 2021 87.57 87.97 87.43 87.94 3,393,281 -0.22(-0.25%)
Jul 01, 2021 88.75 88.75 87.78 88.16 1,059,549 -0.62(-0.70%)
Jun 30, 2021 88.62 88.95 88.56 88.78 292,817 -0.50(-0.56%)
Jun 29, 2021 88.61 89.27 88.39 89.27 851,777 -0.09(-0.11%)
Jun 28, 2021 89.17 89.40 89.12 89.37 808,072 +0.23(+0.26%)
Jun 25, 2021 89.11 89.20 88.80 89.13 2,114,281 +0.77(+0.87%)
Jun 24, 2021 88.11 88.42 88.06 88.36 1,388,456 +0.75(+0.86%)
Jun 23, 2021 87.69 88.10 87.56 87.61 580,528 +0.62(+0.71%)
Jun 22, 2021 87.13 87.13 86.51 86.99 1,091,876 -0.46(-0.53%)
Jun 21, 2021 87.09 87.47 86.68 87.45 914,666 +0.18(+0.20%)
Jun 18, 2021 87.40 87.60 87.12 87.27 1,188,264 -0.55(-0.63%)
Jun 17, 2021 87.49 88.06 87.49 87.83 615,557 +0.70(+0.80%)
Jun 16, 2021 88.18 88.30 86.94 87.13 602,275 -1.16(-1.32%)
Jun 15, 2021 88.79 88.79 88.19 88.30 469,398 -0.85(-0.96%)
Jun 14, 2021 88.89 89.19 88.77 89.15 431,790 +0.26(+0.30%)
Jun 11, 2021 88.79 88.89 88.43 88.89 4,579,599 -0.09(-0.11%)
Jun 10, 2021 88.61 89.04 88.57 88.98 374,260 +0.81(+0.92%)
Jun 09, 2021 88.36 88.65 88.14 88.18 757,190 -0.37(-0.42%)
Jun 08, 2021 88.71 88.76 88.24 88.55 864,057 -0.45(-0.51%)
Jun 07, 2021 89.06 89.21 88.59 89.00 768,911 -0.52(-0.59%)
Jun 04, 2021 89.27 89.52 89.23 89.52 458,711 +0.78(+0.88%)
Jun 03, 2021 88.87 89.07 88.58 88.75 741,423 -1.02(-1.14%)
Jun 02, 2021 89.75 89.86 89.52 89.77 393,568 -0.21(-0.23%)
Jun 01, 2021 90.24 90.28 89.66 89.97 528,936 +1.62(+1.83%)
May 28, 2021 88.12 88.59 88.05 88.35 945,666 +0.46(+0.52%)
May 27, 2021 88.04 88.17 87.75 87.90 1,370,258 -0.06(-0.06%)
May 26, 2021 87.77 88.04 87.65 87.95 610,768 +0.56(+0.64%)
May 25, 2021 87.57 87.57 87.09 87.39 1,175,769 +1.20(+1.39%)
May 24, 2021 85.95 86.40 85.75 86.19 674,297 +0.70(+0.82%)
May 21, 2021 86.47 86.47 85.37 85.49 390,018 -1.05(-1.21%)
May 20, 2021 86.16 86.62 86.12 86.54 443,893 +0.51(+0.59%)
May 19, 2021 85.23 86.25 84.95 86.03 555,052 -0.01(-0.01%)
May 18, 2021 86.02 86.54 85.97 86.04 816,232 +1.17(+1.38%)
May 17, 2021 84.43 84.89 84.26 84.87 1,099,831 -0.15(-0.18%)
May 14, 2021 84.61 85.18 84.35 85.02 3,014,002 +1.39(+1.66%)
May 13, 2021 83.97 84.33 83.19 83.63 2,278,809 -0.06(-0.07%)
May 12, 2021 84.67 84.91 83.62 83.69 4,209,008 -2.24(-2.61%)
May 11, 2021 84.71 86.11 84.67 85.93 2,252,587 -0.63(-0.73%)
May 10, 2021 87.79 87.79 86.51 86.56 2,006,231 -1.60(-1.82%)
May 07, 2021 87.97 88.61 87.86 88.16 1,176,219 +0.68(+0.78%)
May 06, 2021 87.05 87.50 86.84 87.47 1,745,851 +0.73(+0.84%)
May 05, 2021 86.95 87.08 86.56 86.74 1,611,066 +0.11(+0.13%)
May 04, 2021 86.99 87.15 85.92 86.63 1,262,722 -0.96(-1.09%)
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.