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

71.04 -1.13 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 71.03 71.11 70.89 71.04 697,165 -1.13(-1.57%)
May 28, 2024 72.44 72.54 72.01 72.17 647,734 +0.01(+0.01%)
May 24, 2024 71.99 72.31 71.99 72.16 589,799 +0.16(+0.22%)
May 23, 2024 72.82 72.88 71.82 72.00 310,279 -0.43(-0.59%)
May 22, 2024 72.71 72.73 72.27 72.43 469,322 -0.09(-0.12%)
May 21, 2024 72.54 72.64 72.31 72.52 812,632 -0.59(-0.81%)
May 20, 2024 73.05 73.25 72.97 73.11 347,985 -0.34(-0.46%)
May 17, 2024 73.22 73.64 73.09 73.45 888,007 +0.34(+0.47%)
May 16, 2024 72.98 73.32 72.82 73.11 926,338 +0.27(+0.37%)
May 15, 2024 72.59 72.89 72.31 72.84 293,858 +0.83(+1.15%)
May 14, 2024 71.60 72.06 71.60 72.01 313,816 +0.41(+0.57%)
May 13, 2024 71.56 71.78 71.50 71.60 216,434 +0.61(+0.86%)
May 10, 2024 71.21 71.24 70.86 70.99 206,521 +0.34(+0.48%)
May 09, 2024 70.43 70.69 70.33 70.65 599,968 +0.36(+0.51%)
May 08, 2024 69.85 70.35 69.85 70.29 571,747 -0.04(-0.06%)
May 07, 2024 70.43 70.52 70.28 70.33 826,547 -0.52(-0.73%)
May 06, 2024 70.82 70.88 70.63 70.85 241,355 +0.09(+0.13%)
May 03, 2024 70.48 70.77 70.27 70.76 268,105 +0.56(+0.80%)
May 02, 2024 69.09 70.33 69.00 70.20 390,795 +2.06(+3.02%)
May 01, 2024 68.10 68.88 68.08 68.14 186,330 +0.00(+0.00%)
Apr 30, 2024 68.40 68.66 68.13 68.14 294,463 -0.84(-1.22%)
Apr 29, 2024 68.62 69.00 68.58 68.98 209,444 +0.62(+0.91%)
Apr 26, 2024 68.22 68.40 68.13 68.36 137,022 +0.68(+1.00%)
Apr 25, 2024 66.86 67.73 66.86 67.68 251,569 +0.27(+0.40%)
Apr 24, 2024 67.50 67.62 67.17 67.41 418,267 +0.44(+0.66%)
Apr 23, 2024 66.57 66.97 66.41 66.97 393,221 +0.62(+0.93%)
Apr 22, 2024 65.84 66.45 65.65 66.35 595,964 +0.86(+1.31%)
Apr 19, 2024 65.61 65.71 65.30 65.49 510,655 -0.46(-0.70%)
Apr 18, 2024 65.89 66.28 65.76 65.95 456,763 +0.39(+0.59%)
Apr 17, 2024 65.89 66.01 65.41 65.56 415,584 -0.04(-0.06%)
Apr 16, 2024 65.56 65.86 65.38 65.60 532,171 -0.77(-1.16%)
Apr 15, 2024 67.16 67.18 66.23 66.37 661,925 -0.42(-0.63%)
Apr 12, 2024 67.29 67.41 66.68 66.79 514,332 -1.65(-2.41%)
Apr 11, 2024 68.45 68.53 67.98 68.44 428,894 +0.54(+0.80%)
Apr 10, 2024 68.24 68.24 67.63 67.90 617,495 -0.93(-1.35%)
Apr 09, 2024 68.68 68.89 68.47 68.83 489,156 +0.52(+0.76%)
Apr 08, 2024 68.05 68.49 68.05 68.31 458,711 +0.34(+0.50%)
Apr 05, 2024 67.80 68.14 67.60 67.97 706,708 +0.10(+0.15%)
Apr 04, 2024 68.83 68.91 67.86 67.87 576,453 -0.37(-0.54%)
Apr 03, 2024 67.95 68.38 67.83 68.24 1,003,963 -0.07(-0.10%)
Apr 02, 2024 68.24 68.54 68.24 68.31 653,173 +0.21(+0.31%)
Apr 01, 2024 68.11 68.54 67.91 68.10 588,281 +0.35(+0.52%)
Mar 28, 2024 67.64 67.82 67.82 67.75 671,154 +0.21(+0.31%)
Mar 27, 2024 67.42 67.56 67.33 67.54 885,440 +0.02(+0.03%)
Mar 26, 2024 67.77 67.80 67.51 67.52 768,335 -0.04(-0.06%)
Mar 25, 2024 67.47 67.64 67.40 67.56 783,630 +0.10(+0.15%)
Mar 22, 2024 67.56 67.59 67.39 67.46 310,611 -0.47(-0.69%)
Mar 21, 2024 68.31 68.37 67.93 67.93 437,083 +0.10(+0.15%)
Mar 20, 2024 67.50 67.89 67.21 67.83 434,577 +0.62(+0.92%)
Mar 19, 2024 67.04 67.28 66.83 67.21 231,848 -0.44(-0.65%)
Mar 18, 2024 67.84 67.99 67.59 67.65 399,764 +0.16(+0.24%)
Mar 15, 2024 67.72 67.75 67.42 67.49 713,265 -0.48(-0.71%)
Mar 14, 2024 68.38 68.46 67.79 67.97 392,349 -0.38(-0.56%)
Mar 13, 2024 68.34 68.61 68.25 68.35 442,751 -0.31(-0.45%)
Mar 12, 2024 68.44 68.73 68.21 68.66 1,757,535 +0.84(+1.24%)
Mar 11, 2024 67.75 68.09 67.73 67.82 561,403 +0.25(+0.37%)
Mar 08, 2024 67.90 68.12 67.50 67.57 1,185,638 +0.05(+0.07%)
Mar 07, 2024 67.14 67.56 67.07 67.52 680,424 +0.43(+0.64%)
Mar 06, 2024 67.06 67.34 66.98 67.09 749,803 +1.07(+1.62%)
Mar 05, 2024 66.32 66.48 65.91 66.02 781,719 -0.61(-0.92%)
Mar 04, 2024 66.93 66.94 66.60 66.63 900,158 -0.12(-0.18%)
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.