Skip to main content

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

67.75 +0.21 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 89.07 89.23 87.93 88.65 1,731,235 -1.25(-1.39%)
Feb 25, 2021 91.88 91.94 89.72 89.90 969,872 -1.57(-1.72%)
Feb 24, 2021 91.17 91.53 90.15 91.47 3,825,432 -1.03(-1.11%)
Feb 23, 2021 91.63 92.82 90.64 92.50 1,860,334 +0.43(+0.47%)
Feb 22, 2021 92.56 92.99 92.03 92.07 1,745,433 -2.72(-2.87%)
Feb 19, 2021 94.79 95.22 94.54 94.79 926,849 +0.73(+0.78%)
Feb 18, 2021 94.02 94.16 93.09 94.05 1,509,907 -1.55(-1.63%)
Feb 17, 2021 95.35 95.63 94.97 95.61 941,884 +0.23(+0.25%)
Feb 16, 2021 95.92 95.95 95.18 95.38 962,750 +0.12(+0.13%)
Feb 12, 2021 94.91 95.46 94.72 95.25 719,826 +0.01(+0.01%)
Feb 11, 2021 94.97 95.56 94.87 95.24 660,537 +1.24(+1.32%)
Feb 10, 2021 94.65 94.79 93.46 94.01 1,473,952 +0.27(+0.29%)
Feb 09, 2021 92.99 93.83 92.80 93.74 856,445 +0.99(+1.07%)
Feb 08, 2021 92.26 92.74 92.15 92.74 1,604,255 +0.27(+0.29%)
Feb 05, 2021 92.08 92.47 91.74 92.47 1,285,054 +0.68(+0.74%)
Feb 04, 2021 91.60 91.79 91.07 91.79 680,452 -0.10(-0.11%)
Feb 03, 2021 91.97 92.08 91.46 91.89 1,609,160 +0.57(+0.63%)
Feb 02, 2021 91.48 91.54 90.98 91.32 1,513,392 +1.14(+1.27%)
Feb 01, 2021 89.65 90.21 89.17 90.18 793,760 +2.58(+2.95%)
Jan 29, 2021 88.14 88.47 87.25 87.59 1,188,963 -2.22(-2.47%)
Jan 28, 2021 88.64 90.15 88.51 89.81 1,398,093 +0.53(+0.60%)
Jan 27, 2021 90.00 90.36 89.26 89.28 1,017,814 -2.68(-2.91%)
Jan 26, 2021 91.91 91.99 91.43 91.96 738,439 -0.95(-1.02%)
Jan 25, 2021 93.00 93.28 91.99 92.90 719,566 +0.98(+1.07%)
Jan 22, 2021 91.37 92.13 91.27 91.92 648,612 -0.81(-0.87%)
Jan 21, 2021 92.73 92.81 92.13 92.72 1,609,328 +0.40(+0.44%)
Jan 20, 2021 92.15 92.36 91.73 92.32 1,233,642 +1.87(+2.07%)
Jan 19, 2021 90.86 90.95 90.38 90.45 1,380,762 +1.72(+1.94%)
Jan 15, 2021 88.94 89.17 88.47 88.73 1,397,800 -1.03(-1.15%)
Jan 14, 2021 89.99 90.31 89.62 89.76 1,108,002 +0.72(+0.81%)
Jan 13, 2021 89.01 89.46 88.59 89.03 683,056 +0.36(+0.40%)
Jan 12, 2021 88.71 89.01 88.38 88.68 1,897,062 +0.62(+0.70%)
Jan 11, 2021 88.25 88.42 87.94 88.06 2,565,355 -1.05(-1.18%)
Jan 08, 2021 88.29 89.11 87.89 89.11 1,933,880 +2.42(+2.79%)
Jan 07, 2021 86.35 86.80 85.92 86.69 1,877,319 +0.86(+1.00%)
Jan 06, 2021 86.18 86.86 85.60 85.83 1,722,207 -0.95(-1.09%)
Jan 05, 2021 85.67 86.84 85.67 86.78 1,332,137 +2.08(+2.45%)
Jan 04, 2021 85.46 85.75 84.35 84.70 1,242,218 +0.77(+0.92%)
Dec 31, 2020 83.93 83.93 83.93 844,305 -0.08(-0.10%)
Dec 30, 2020 83.83 84.24 83.68 84.01 844,305 +1.44(+1.75%)
Dec 29, 2020 82.40 82.63 81.98 82.57 1,261,662 +1.13(+1.39%)
Dec 28, 2020 81.63 81.75 81.31 81.44 896,341 +0.18(+0.22%)
Dec 24, 2020 81.27 81.57 80.76 81.26 676,479 -0.38(-0.47%)
Dec 23, 2020 81.64 81.70 81.32 81.64 2,332,581 +0.87(+1.08%)
Dec 22, 2020 81.15 81.20 80.57 80.77 1,177,719 -0.63(-0.77%)
Dec 21, 2020 80.91 81.66 80.67 81.40 1,579,179 -0.88(-1.07%)
Dec 18, 2020 82.32 82.37 82.03 82.28 1,134,298 -0.21(-0.25%)
Dec 17, 2020 82.42 82.49 82.17 82.49 1,042,121 +0.52(+0.64%)
Dec 16, 2020 82.00 82.19 81.81 81.96 1,146,046 +0.26(+0.32%)
Dec 15, 2020 81.32 81.71 81.03 81.70 546,420 +0.71(+0.88%)
Dec 14, 2020 81.55 81.60 80.99 80.99 2,013,904 -0.33(-0.41%)
Dec 11, 2020 81.49 81.57 81.18 81.32 2,362,987 -0.56(-0.68%)
Dec 10, 2020 81.03 81.99 80.92 81.88 1,442,174 +0.79(+0.97%)
Dec 09, 2020 82.13 82.13 80.74 81.09 1,622,365 -0.63(-0.77%)
Dec 08, 2020 81.54 81.73 81.27 81.72 1,093,756 +0.06(+0.07%)
Dec 07, 2020 81.57 81.90 81.49 81.67 1,280,652 -0.17(-0.20%)
Dec 04, 2020 81.59 81.83 81.48 81.83 1,049,726 +0.81(+1.00%)
Dec 03, 2020 80.96 81.37 80.80 81.02 935,566 +0.80(+1.00%)
Dec 02, 2020 80.16 80.35 79.73 80.23 782,091 +0.12(+0.15%)
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.