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

92.54 USD -1.58 (-1.68%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 93.92 94.61 93.80 94.12 1,101,704 +0.73(+0.78%)
May 06, 2021 92.94 93.42 92.71 93.39 1,635,249 +0.78(+0.84%)
May 05, 2021 92.83 92.97 92.42 92.61 1,509,003 +0.12(+0.13%)
May 04, 2021 92.87 93.04 91.74 92.49 1,182,727 -1.02(-1.09%)
May 03, 2021 93.54 93.88 93.16 93.51 384,594 -0.17(-0.18%)
Apr 30, 2021 93.92 94.19 93.43 93.68 426,600 -1.53(-1.61%)
Apr 29, 2021 95.81 95.81 94.43 95.21 750,789 -0.07(-0.07%)
Apr 28, 2021 95.10 95.68 94.81 95.28 860,620 +0.43(+0.45%)
Apr 27, 2021 94.78 95.01 94.67 94.85 515,829 +0.07(+0.07%)
Apr 26, 2021 94.38 94.81 94.32 94.78 2,443,720 +0.12(+0.13%)
Apr 23, 2021 94.22 94.73 94.21 94.66 1,032,800 +1.40(+1.50%)
Apr 22, 2021 93.83 93.85 92.94 93.26 663,949 -0.34(-0.36%)
Apr 21, 2021 92.70 93.68 92.47 93.60 405,606 +0.44(+0.47%)
Apr 20, 2021 93.86 93.97 92.83 93.16 1,036,689 -0.63(-0.67%)
Apr 19, 2021 93.91 94.11 93.44 93.79 419,079 -0.31(-0.33%)
Apr 16, 2021 94.13 94.24 93.79 94.10 696,700 +0.20(+0.21%)
Apr 15, 2021 93.95 93.98 93.54 93.90 610,560 +0.58(+0.62%)
Apr 14, 2021 93.81 93.86 93.17 93.32 693,492 +0.44(+0.47%)
Apr 13, 2021 92.51 93.08 92.35 92.88 1,985,848 +0.47(+0.51%)
Apr 12, 2021 92.59 92.59 92.18 92.41 2,127,319 -0.84(-0.90%)
Apr 09, 2021 93.04 93.25 92.83 93.25 1,276,400 -0.68(-0.72%)
Apr 08, 2021 94.21 94.34 93.91 93.93 584,930 +0.95(+1.02%)
Apr 07, 2021 93.11 93.26 92.68 92.98 769,889 -1.58(-1.67%)
Apr 06, 2021 94.01 94.98 93.81 94.56 1,054,639 +0.59(+0.63%)
Apr 05, 2021 94.23 94.26 93.74 93.97 686,907 +0.26(+0.28%)
Apr 01, 2021 93.97 94.20 93.60 93.71 677,100 +1.05(+1.13%)
Mar 31, 2021 92.01 92.97 92.01 92.66 269,369 +0.26(+0.28%)
Mar 30, 2021 92.20 92.78 91.87 92.40 1,374,632 +0.30(+0.33%)
Mar 29, 2021 92.02 92.40 91.69 92.10 566,232 -0.46(-0.50%)
Mar 26, 2021 91.17 92.75 90.87 92.56 1,124,700 +2.13(+2.36%)
Mar 25, 2021 89.95 90.79 89.90 90.43 896,549 +0.42(+0.47%)
Mar 24, 2021 91.78 91.78 90.00 90.01 1,461,398 -2.46(-2.66%)
Mar 23, 2021 93.06 93.24 92.33 92.47 726,757 -1.75(-1.86%)
Mar 22, 2021 94.05 94.53 93.63 94.22 548,080 -0.08(-0.08%)
Mar 19, 2021 93.48 94.37 93.12 94.30 450,000 +0.85(+0.91%)
Mar 18, 2021 94.32 94.39 93.31 93.45 599,046 -1.43(-1.51%)
Mar 17, 2021 93.78 95.19 93.49 94.88 534,574 +0.01(+0.01%)
Mar 16, 2021 94.75 95.10 94.40 94.87 335,495 +0.47(+0.50%)
Mar 15, 2021 93.72 94.40 93.44 94.40 670,557 +0.33(+0.35%)
Mar 12, 2021 93.90 94.17 93.45 94.07 1,289,400 -2.00(-2.08%)
Mar 11, 2021 95.38 96.15 94.99 96.07 625,157 +2.89(+3.10%)
Mar 10, 2021 94.02 94.22 92.79 93.18 1,386,951 -0.60(-0.64%)
Mar 09, 2021 92.88 94.26 92.88 93.78 743,684 +2.17(+2.37%)
Mar 08, 2021 92.72 92.80 91.59 91.61 1,053,101 -2.85(-3.02%)
Mar 05, 2021 94.59 94.65 92.54 94.46 597,100 +1.07(+1.15%)
Mar 04, 2021 95.22 95.58 92.85 93.39 930,097 -2.23(-2.33%)
Mar 03, 2021 97.03 97.23 95.59 95.62 2,076,111 -0.31(-0.32%)
Mar 02, 2021 96.59 96.59 95.82 95.93 1,029,174 -1.41(-1.45%)
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.