Skip to main content

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

72.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.22 88.70 88.16 88.46 944,553 +0.46(+0.52%)
May 27, 2021 88.15 88.27 87.86 88.00 1,368,645 -0.06(-0.06%)
May 26, 2021 87.88 88.14 87.75 88.05 610,049 +0.56(+0.64%)
May 25, 2021 87.67 87.67 87.19 87.49 1,174,384 +1.20(+1.39%)
May 24, 2021 86.05 86.50 85.85 86.29 673,504 +0.70(+0.82%)
May 21, 2021 86.57 86.57 85.47 85.59 389,559 -1.05(-1.21%)
May 20, 2021 86.26 86.72 86.22 86.64 443,370 +0.51(+0.59%)
May 19, 2021 85.33 86.35 85.05 86.13 554,399 -0.01(-0.01%)
May 18, 2021 86.12 86.65 86.08 86.14 815,271 +1.17(+1.38%)
May 17, 2021 84.53 84.99 84.36 84.97 1,098,536 -0.15(-0.18%)
May 14, 2021 84.71 85.28 84.45 85.12 3,010,454 +1.39(+1.66%)
May 13, 2021 84.07 84.43 83.29 83.73 2,276,127 -0.06(-0.07%)
May 12, 2021 84.77 85.01 83.72 83.79 4,204,053 -2.24(-2.61%)
May 11, 2021 84.81 86.21 84.77 86.03 2,249,935 -0.63(-0.73%)
May 10, 2021 87.90 87.90 86.61 86.66 2,003,869 -1.60(-1.82%)
May 07, 2021 88.07 88.72 87.96 88.26 1,174,834 +0.68(+0.78%)
May 06, 2021 87.15 87.60 86.94 87.58 1,743,796 +0.73(+0.84%)
May 05, 2021 87.05 87.18 86.67 86.85 1,609,170 +0.11(+0.13%)
May 04, 2021 87.09 87.25 86.02 86.73 1,261,236 -0.96(-1.09%)
May 03, 2021 87.72 88.03 87.36 87.69 410,123 -0.16(-0.18%)
Apr 30, 2021 88.07 88.33 87.61 87.85 454,917 -1.43(-1.61%)
Apr 29, 2021 89.85 89.85 88.55 89.28 800,626 -0.07(-0.07%)
Apr 28, 2021 89.18 89.72 88.91 89.35 917,747 +0.40(+0.45%)
Apr 27, 2021 88.88 89.10 88.78 88.95 550,069 +0.07(+0.07%)
Apr 26, 2021 88.51 88.91 88.44 88.88 2,605,933 +0.11(+0.13%)
Apr 23, 2021 88.36 88.83 88.35 88.77 1,101,357 +1.31(+1.50%)
Apr 22, 2021 87.99 88.01 87.16 87.45 708,021 -0.32(-0.36%)
Apr 21, 2021 86.93 87.85 86.71 87.77 432,530 +0.41(+0.47%)
Apr 20, 2021 88.02 88.12 87.05 87.36 1,105,504 -0.59(-0.67%)
Apr 19, 2021 88.06 88.25 87.62 87.95 446,897 -0.29(-0.33%)
Apr 16, 2021 88.27 88.37 87.95 88.24 742,946 +0.19(+0.21%)
Apr 15, 2021 88.10 88.13 87.72 88.05 651,088 +0.54(+0.62%)
Apr 14, 2021 87.97 88.02 87.37 87.51 739,525 +0.41(+0.47%)
Apr 13, 2021 86.75 87.29 86.60 87.10 2,117,668 +0.44(+0.51%)
Apr 12, 2021 86.83 86.83 86.44 86.66 2,268,530 -0.79(-0.90%)
Apr 09, 2021 87.25 87.45 87.05 87.45 1,361,127 -0.64(-0.72%)
Apr 08, 2021 88.35 88.47 88.06 88.08 623,757 +0.89(+1.02%)
Apr 07, 2021 87.31 87.45 86.91 87.19 820,994 -1.48(-1.67%)
Apr 06, 2021 88.16 89.06 87.97 88.67 1,124,645 +0.55(+0.63%)
Apr 05, 2021 88.36 88.40 87.90 88.12 732,503 +0.24(+0.28%)
Apr 01, 2021 88.12 88.34 87.77 87.88 722,045 +0.98(+1.13%)
Mar 31, 2021 86.28 87.18 86.28 86.89 287,249 +0.24(+0.28%)
Mar 30, 2021 86.46 87.00 86.15 86.65 1,465,879 +0.28(+0.33%)
Mar 29, 2021 86.29 86.65 85.98 86.37 603,818 -0.43(-0.50%)
Mar 26, 2021 85.49 86.98 85.21 86.80 1,199,357 +2.00(+2.36%)
Mar 25, 2021 84.35 85.14 84.30 84.80 956,061 +0.39(+0.47%)
Mar 24, 2021 86.07 86.07 84.40 84.41 1,558,405 -2.31(-2.66%)
Mar 23, 2021 87.27 87.44 86.58 86.71 774,999 -1.64(-1.86%)
Mar 22, 2021 88.20 88.64 87.80 88.36 584,461 -0.08(-0.08%)
Mar 19, 2021 87.66 88.50 87.32 88.43 479,870 +0.80(+0.91%)
Mar 18, 2021 88.45 88.51 87.50 87.63 638,810 -1.34(-1.51%)
Mar 17, 2021 87.94 89.26 87.67 88.97 570,058 +0.01(+0.01%)
Mar 16, 2021 88.85 89.18 88.52 88.96 357,765 +0.44(+0.50%)
Mar 15, 2021 87.89 88.52 87.62 88.52 715,068 +0.31(+0.35%)
Mar 12, 2021 88.05 88.31 87.63 88.21 1,374,990 -1.88(-2.08%)
Mar 11, 2021 89.44 90.16 89.08 90.09 666,654 +2.71(+3.10%)
Mar 10, 2021 88.17 88.36 87.01 87.38 1,479,016 -0.56(-0.64%)
Mar 09, 2021 87.10 88.39 87.10 87.94 793,049 +2.03(+2.37%)
Mar 08, 2021 86.95 87.02 85.89 85.91 1,123,005 -2.67(-3.02%)
Mar 05, 2021 88.70 88.76 86.78 88.58 636,735 +1.00(+1.15%)
Mar 04, 2021 89.29 89.63 87.07 87.58 991,836 -2.09(-2.33%)
Mar 03, 2021 90.99 91.18 89.64 89.67 2,213,922 -0.29(-0.32%)
Mar 02, 2021 90.58 90.58 89.86 89.96 1,097,490 -1.32(-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.