Indicators

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

72.52 -0.59 (-0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.98	65.50	64.76	65.48	1,112,934	-0.53(-0.80%)
Jul 28, 2022	65.95	66.10	65.22	66.01	788,092	+0.03(+0.04%)
Jul 27, 2022	65.41	66.13	65.09	65.98	760,157	+1.17(+1.80%)
Jul 26, 2022	65.45	65.52	64.74	64.81	554,936	-0.58(-0.88%)
Jul 25, 2022	65.33	65.48	65.09	65.39	554,349	+0.29(+0.44%)
Jul 22, 2022	65.75	65.79	64.89	65.10	486,340	-0.84(-1.27%)
Jul 21, 2022	65.45	65.98	65.37	65.94	785,029	+0.65(+0.99%)
Jul 20, 2022	65.28	65.50	65.03	65.29	1,377,759	-0.38(-0.57%)
Jul 19, 2022	65.29	65.70	65.14	65.67	747,979	+1.01(+1.56%)
Jul 18, 2022	65.19	65.48	64.54	64.66	3,835,444	+0.39(+0.61%)
Jul 15, 2022	64.05	64.29	63.44	64.26	911,667	+0.20(+0.32%)
Jul 14, 2022	63.99	64.13	63.48	64.06	1,329,292	-0.41(-0.64%)
Jul 13, 2022	63.82	64.83	63.76	64.48	1,825,437	-0.09(-0.13%)
Jul 12, 2022	64.60	64.94	64.33	64.56	1,841,133	-0.18(-0.28%)
Jul 11, 2022	65.20	65.20	64.52	64.75	829,926	-1.90(-2.85%)
Jul 08, 2022	66.40	66.91	66.17	66.64	804,287	-0.07(-0.10%)
Jul 07, 2022	66.31	66.92	66.17	66.71	996,383	+1.37(+2.09%)
Jul 06, 2022	65.44	65.56	64.84	65.34	1,339,661	-0.49(-0.75%)
Jul 05, 2022	64.82	65.83	64.60	65.83	1,805,587	-0.31(-0.47%)

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.