Indicators

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

70.91 -0.63 (-0.88%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.63	45.72	45.41	45.61	402,791	-0.01(-0.02%)
Apr 27, 2012	45.60	45.73	45.40	45.62	82,289	-0.02(-0.05%)
Apr 26, 2012	45.37	45.70	45.16	45.65	269,798	+0.26(+0.57%)
Apr 25, 2012	45.21	45.40	45.11	45.39	139,237	+0.43(+0.96%)
Apr 24, 2012	44.92	45.13	44.87	44.96	144,874	+0.17(+0.38%)
Apr 23, 2012	44.69	44.82	44.36	44.79	840,646	-0.71(-1.55%)
Apr 20, 2012	45.59	45.73	45.47	45.49	131,855	+0.11(+0.25%)
Apr 19, 2012	45.59	45.81	45.17	45.38	278,164	-0.15(-0.34%)
Apr 18, 2012	45.44	45.64	45.37	45.53	292,981	-0.16(-0.36%)
Apr 17, 2012	45.52	45.82	45.26	45.69	440,649	+0.47(+1.04%)
Apr 16, 2012	45.57	45.69	45.05	45.22	1,775,597	-0.06(-0.14%)
Apr 13, 2012	45.86	45.86	45.22	45.29	8,977,040	-0.73(-1.59%)
Apr 12, 2012	45.22	46.03	45.20	46.02	288,379	+1.10(+2.44%)
Apr 11, 2012	44.96	45.11	44.82	44.92	398,958	+0.54(+1.21%)
Apr 10, 2012	45.18	45.22	44.27	44.39	368,900	-0.79(-1.74%)
Apr 09, 2012	45.18	45.37	45.12	45.17	156,963	-0.64(-1.40%)
Apr 05, 2012	45.52	45.94	45.52	45.82	338,813	+0.37(+0.80%)
Apr 04, 2012	45.49	45.56	45.21	45.45	230,260	-0.82(-1.77%)
Apr 03, 2012	46.34	46.59	45.98	46.27	472,253	-0.05(-0.11%)

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.