Indicators

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

68.14 -0.84 (-1.22%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.56	36.70	36.08	36.70	495,816	+0.72(+1.99%)
May 28, 2009	35.56	35.99	35.12	35.98	111,727	+0.91(+2.60%)
May 27, 2009	35.54	35.81	34.92	35.07	221,479	-0.25(-0.71%)
May 26, 2009	34.76	36.42	34.23	35.32	762,261	+0.52(+1.50%)
May 22, 2009	35.06	35.18	34.63	34.80	190,525	+0.11(+0.33%)
May 21, 2009	34.69	34.75	34.25	34.69	477,119	-0.59(-1.69%)
May 20, 2009	35.23	35.90	35.07	35.28	249,119	-0.13(-0.37%)
May 19, 2009	35.49	35.73	35.14	35.41	428,519	+0.08(+0.23%)
May 18, 2009	34.14	35.65	34.14	35.33	511,980	+2.08(+6.25%)
May 15, 2009	33.62	33.70	32.99	33.25	161,912	-0.07(-0.22%)
May 14, 2009	33.26	33.52	32.64	33.33	709,393	+0.36(+1.09%)
May 13, 2009	33.65	35.23	32.90	32.97	236,130	-0.91(-2.69%)
May 12, 2009	34.29	34.29	33.38	33.88	316,914	+0.15(+0.43%)
May 11, 2009	34.54	34.54	33.51	33.74	256,065	-1.19(-3.41%)
May 08, 2009	34.26	34.94	34.18	34.92	459,929	+1.25(+3.70%)
May 07, 2009	34.96	35.03	33.37	33.68	226,261	-0.95(-2.75%)
May 06, 2009	34.75	35.02	34.12	34.63	429,561	+0.71(+2.09%)
May 05, 2009	34.11	34.48	33.60	33.92	142,550	-0.64(-1.86%)
May 04, 2009	33.09	34.57	33.09	34.57	291,814	+2.67(+8.38%)

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.