Skip to main content

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

72.26 -0.23 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.61 36.74 36.12 36.74 495,235 +0.72(+1.99%)
May 28, 2009 35.60 36.03 35.16 36.03 111,596 +0.91(+2.60%)
May 27, 2009 35.58 35.85 34.96 35.11 221,219 -0.25(-0.72%)
May 26, 2009 34.80 36.46 34.27 35.37 761,368 +0.52(+1.50%)
May 22, 2009 35.10 35.22 34.67 34.84 190,302 +0.11(+0.33%)
May 21, 2009 34.73 34.79 34.29 34.73 476,560 -0.60(-1.69%)
May 20, 2009 35.28 35.95 35.12 35.32 248,827 -0.13(-0.37%)
May 19, 2009 35.53 35.77 35.18 35.46 428,017 +0.08(+0.23%)
May 18, 2009 34.18 35.69 34.18 35.37 511,381 +2.08(+6.25%)
May 15, 2009 33.66 33.74 33.03 33.29 161,723 -0.07(-0.22%)
May 14, 2009 33.30 33.56 32.67 33.37 708,562 +0.36(+1.09%)
May 13, 2009 33.69 35.28 32.94 33.01 235,853 -0.91(-2.69%)
May 12, 2009 34.33 34.33 33.42 33.92 316,543 +0.15(+0.43%)
May 11, 2009 34.58 34.58 33.55 33.78 255,765 -1.19(-3.41%)
May 08, 2009 34.30 34.98 34.22 34.97 459,390 +1.25(+3.70%)
May 07, 2009 35.00 35.07 33.41 33.72 225,996 -0.95(-2.75%)
May 06, 2009 34.79 35.06 34.16 34.67 429,058 +0.71(+2.09%)
May 05, 2009 34.15 34.52 33.64 33.96 142,383 -0.64(-1.86%)
May 04, 2009 33.13 34.62 33.13 34.61 291,472 +2.68(+8.38%)
May 01, 2009 29.26 32.10 29.26 31.93 106,267 +0.25(+0.80%)
Apr 30, 2009 31.79 32.05 31.43 31.68 179,841 +0.60(+1.92%)
Apr 29, 2009 30.24 31.30 30.05 31.08 170,782 +1.66(+5.66%)
Apr 28, 2009 29.19 29.63 28.96 29.42 192,447 -0.14(-0.47%)
Apr 27, 2009 29.65 30.10 29.56 29.56 292,039 -1.12(-3.64%)
Apr 24, 2009 30.70 30.87 30.38 30.68 380,598 +0.38(+1.27%)
Apr 23, 2009 30.50 30.80 29.78 30.29 220,084 +0.51(+1.72%)
Apr 22, 2009 29.74 30.44 29.57 29.78 125,240 -0.58(-1.91%)
Apr 21, 2009 29.62 30.37 29.61 30.36 63,813 +0.73(+2.48%)
Apr 20, 2009 30.35 30.35 29.47 29.62 87,275 -1.05(-3.43%)
Apr 17, 2009 30.81 30.99 30.51 30.68 136,206 -0.14(-0.45%)
Apr 16, 2009 30.92 31.12 30.32 30.81 260,214 +0.16(+0.53%)
Apr 15, 2009 30.47 30.65 30.21 30.65 82,693 +0.41(+1.35%)
Apr 14, 2009 30.31 30.54 30.10 30.24 34,874 +0.00(+0.00%)
Apr 13, 2009 29.84 30.58 29.84 30.24 105,669 +0.20(+0.65%)
Apr 09, 2009 30.09 30.19 29.53 30.05 77,399 +0.98(+3.37%)
Apr 08, 2009 29.04 29.11 28.63 29.07 60,219 +0.20(+0.68%)
Apr 07, 2009 28.86 29.13 28.67 28.87 88,225 -0.72(-2.43%)
Apr 06, 2009 29.45 29.59 29.03 29.59 81,931 -0.08(-0.26%)
Apr 03, 2009 29.59 29.71 29.19 29.67 111,224 +0.16(+0.54%)
Apr 02, 2009 28.63 29.92 28.16 29.51 94,360 +1.57(+5.63%)
Apr 01, 2009 27.22 27.98 27.13 27.94 87,267 +0.94(+3.47%)
Mar 31, 2009 26.76 27.38 26.76 27.00 139,884 +0.60(+2.29%)
Mar 30, 2009 26.67 27.38 26.25 26.39 111,293 -2.31(-8.04%)
Mar 26, 2009 27.98 28.70 27.98 28.70 87,034 +1.24(+4.51%)
Mar 25, 2009 27.56 28.02 27.16 27.46 51,308 +0.11(+0.40%)
Mar 24, 2009 28.51 28.51 27.34 27.36 176,992 -0.54(-1.92%)
Mar 23, 2009 27.26 28.55 26.68 27.89 422,311 +2.49(+9.81%)
Mar 20, 2009 26.21 26.21 25.32 25.40 53,599 -0.58(-2.23%)
Mar 19, 2009 29.36 26.61 25.89 25.98 155,302 -0.33(-1.24%)
Mar 18, 2009 25.95 26.56 25.37 26.30 106,549 +0.47(+1.83%)
Mar 17, 2009 25.50 25.83 25.28 25.83 92,560 +0.37(+1.44%)
Mar 16, 2009 27.03 27.03 25.45 25.46 83,653 +0.26(+1.02%)
Mar 13, 2009 25.00 25.29 24.85 25.21 82,081 +0.08(+0.34%)
Mar 12, 2009 23.95 25.12 23.89 25.12 302,358 +1.12(+4.66%)
Mar 11, 2009 24.34 24.46 23.82 24.00 46,019 -0.13(-0.54%)
Mar 10, 2009 23.50 24.19 23.16 24.13 113,326 +1.59(+7.05%)
Mar 09, 2009 22.49 22.98 22.43 22.55 35,766 -0.24(-1.07%)
Mar 06, 2009 23.08 23.25 22.44 22.79 42,961 +0.06(+0.25%)
Mar 05, 2009 23.32 23.32 22.58 22.73 65,249 -0.93(-3.93%)
Mar 04, 2009 22.87 23.88 22.87 23.66 126,438 +1.88(+8.65%)
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.