Skip to main content

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

72.56 +0.07 (+0.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 79.59 79.98 79.20 79.22 733,737 -0.43(-0.54%)
Dec 30, 2021 78.70 79.84 78.70 79.65 1,286,480 +0.95(+1.20%)
Dec 29, 2021 78.92 79.00 78.32 78.70 1,276,627 -0.34(-0.42%)
Dec 28, 2021 79.40 79.40 79.00 79.04 771,600 -0.18(-0.23%)
Dec 27, 2021 79.08 79.44 78.94 79.22 869,386 +0.21(+0.27%)
Dec 23, 2021 78.79 79.16 78.46 79.01 1,119,344 +0.38(+0.49%)
Dec 22, 2021 78.15 78.64 77.92 78.62 1,150,480 +0.34(+0.44%)
Dec 21, 2021 77.55 78.30 77.53 78.28 1,300,579 +1.48(+1.92%)
Dec 20, 2021 76.75 77.00 76.44 76.80 999,477 -1.12(-1.44%)
Dec 17, 2021 77.80 78.28 77.55 77.92 1,324,530 -0.44(-0.56%)
Dec 16, 2021 79.11 79.36 78.29 78.36 1,253,467 -0.13(-0.17%)
Dec 15, 2021 78.49 78.58 77.47 78.50 1,108,375 -0.40(-0.51%)
Dec 14, 2021 78.59 79.00 78.44 78.90 1,913,890 -0.20(-0.25%)
Dec 13, 2021 79.81 79.81 78.85 79.10 1,606,827 -1.19(-1.48%)
Dec 10, 2021 80.23 80.46 80.09 80.29 861,559 -0.03(-0.03%)
Dec 09, 2021 80.37 80.73 80.18 80.32 1,525,461 -0.26(-0.32%)
Dec 08, 2021 80.13 80.75 79.96 80.58 1,595,537 +0.44(+0.55%)
Dec 07, 2021 79.95 80.18 79.81 80.13 1,510,021 +1.31(+1.66%)
Dec 06, 2021 77.96 78.83 77.67 78.83 1,126,953 +0.75(+0.96%)
Dec 03, 2021 79.08 79.13 77.75 78.07 1,468,723 -1.19(-1.51%)
Dec 02, 2021 79.35 79.62 78.86 79.27 1,502,337 +0.87(+1.10%)
Dec 01, 2021 79.42 79.87 78.40 78.40 958,590 +0.07(+0.08%)
Nov 30, 2021 78.23 78.79 78.23 78.34 1,293,878 -0.22(-0.28%)
Nov 29, 2021 78.94 78.96 78.28 78.55 3,064,024 +0.12(+0.16%)
Nov 26, 2021 78.84 78.91 78.02 78.43 1,932,141 -2.40(-2.97%)
Nov 24, 2021 80.44 80.87 80.28 80.83 1,671,275 -0.08(-0.09%)
Nov 23, 2021 81.14 81.41 80.66 80.91 854,112 -0.24(-0.30%)
Nov 22, 2021 81.53 81.85 81.06 81.15 781,472 -0.34(-0.42%)
Nov 19, 2021 81.52 81.91 81.44 81.49 625,498 +0.04(+0.05%)
Nov 18, 2021 81.53 81.50 81.05 81.45 1,006,770 -0.87(-1.05%)
Nov 17, 2021 82.88 83.13 82.13 82.32 835,903 -0.45(-0.55%)
Nov 16, 2021 82.79 82.93 82.51 82.77 592,610 +0.29(+0.35%)
Nov 15, 2021 82.80 83.05 82.42 82.48 589,605 -0.23(-0.27%)
Nov 12, 2021 82.38 82.77 82.29 82.70 761,420 +0.46(+0.56%)
Nov 11, 2021 81.92 82.40 81.87 82.24 1,162,813 +1.30(+1.60%)
Nov 10, 2021 81.28 80.94 5,004,506 -0.19(-0.23%)
Nov 09, 2021 81.50 81.79 80.99 81.13 4,991,388 -0.56(-0.69%)
Nov 08, 2021 81.39 81.70 81.38 81.70 534,746 +0.84(+1.04%)
Nov 05, 2021 81.32 81.41 80.63 80.86 537,593 -0.29(-0.36%)
Nov 04, 2021 81.25 81.55 80.77 81.15 818,178 -0.09(-0.12%)
Nov 03, 2021 80.79 81.37 80.57 81.24 945,505 +0.32(+0.40%)
Nov 02, 2021 81.23 81.23 80.89 80.92 1,390,402 -0.89(-1.09%)
Nov 01, 2021 81.01 81.86 81.64 81.82 918,317 +0.64(+0.79%)
Oct 29, 2021 81.30 81.39 80.76 81.18 446,057 -1.03(-1.26%)
Oct 28, 2021 81.70 82.25 81.59 82.21 534,429 +0.17(+0.21%)
Oct 27, 2021 82.40 82.63 82.04 82.04 572,386 -0.67(-0.81%)
Oct 26, 2021 83.61 82.71 1,531,613 -0.42(-0.51%)
Oct 25, 2021 83.19 83.13 424,847 +0.29(+0.35%)
Oct 22, 2021 83.25 83.59 82.73 82.84 742,263 -0.18(-0.22%)
Oct 21, 2021 82.78 83.15 82.70 83.02 642,686 -0.33(-0.39%)
Oct 20, 2021 83.53 83.62 83.19 83.35 598,209 -0.11(-0.14%)
Oct 19, 2021 82.86 83.49 82.70 83.46 1,219,481 +1.39(+1.70%)
Oct 18, 2021 81.68 82.31 81.65 82.07 480,704 -0.08(-0.10%)
Oct 15, 2021 81.91 82.34 81.63 82.16 796,801 +0.86(+1.05%)
Oct 14, 2021 81.35 81.49 80.94 81.30 763,794 +0.28(+0.35%)
Oct 13, 2021 80.54 81.20 80.47 81.02 1,122,988 +1.29(+1.62%)
Oct 12, 2021 80.14 80.42 79.72 79.73 1,428,700 -0.54(-0.67%)
Oct 11, 2021 80.81 81.10 80.27 80.27 878,192 -0.28(-0.35%)
Oct 08, 2021 80.45 80.65 80.25 80.55 546,529 +0.21(+0.26%)
Oct 07, 2021 79.76 80.65 79.76 80.34 631,561 +1.69(+2.15%)
Oct 06, 2021 78.01 78.66 77.75 78.65 641,930 -0.35(-0.44%)
Oct 05, 2021 78.63 79.30 78.63 79.00 762,824 +0.55(+0.71%)
Oct 04, 2021 79.06 79.17 78.01 78.44 966,080 -1.19(-1.49%)
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.