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

74.00 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 50.42 50.42 50.02 50.11 213,469 +0.15(+0.29%)
May 23, 2011 50.01 50.05 49.70 49.97 716,117 -1.08(-2.11%)
May 20, 2011 51.31 51.38 50.86 51.04 408,666 -0.42(-0.81%)
May 19, 2011 51.51 51.55 51.13 51.46 488,943 -0.21(-0.41%)
May 18, 2011 51.10 51.74 51.05 51.67 761,097 +0.94(+1.85%)
May 17, 2011 50.59 50.86 50.41 50.73 455,717 -0.13(-0.26%)
May 16, 2011 50.82 51.35 50.73 50.86 636,865 -0.17(-0.34%)
May 13, 2011 51.76 51.76 50.86 51.03 390,349 -0.66(-1.28%)
May 12, 2011 51.22 51.81 51.15 51.69 905,137 +0.12(+0.24%)
May 11, 2011 52.25 52.31 51.34 51.57 1,341,565 -0.82(-1.56%)
May 10, 2011 52.00 52.44 51.90 52.39 1,052,692 +0.42(+0.82%)
May 09, 2011 51.96 52.12 51.69 51.96 574,207 +0.12(+0.24%)
May 06, 2011 52.19 52.33 51.56 51.84 728,172 +0.47(+0.92%)
May 05, 2011 51.33 51.69 51.09 51.37 597,477 -0.29(-0.55%)
May 04, 2011 52.05 52.06 51.29 51.65 834,523 -0.50(-0.95%)
May 03, 2011 52.36 52.44 51.91 52.15 588,381 -0.83(-1.57%)
May 02, 2011 52.93 53.27 52.86 52.98 252,946 +0.10(+0.19%)
Apr 29, 2011 52.68 52.92 52.58 52.89 580,585 +0.21(+0.40%)
Apr 28, 2011 52.69 52.77 52.44 52.67 328,794 -0.28(-0.52%)
Apr 27, 2011 52.98 53.01 52.36 52.95 504,238 +0.19(+0.36%)
Apr 26, 2011 52.69 52.89 52.51 52.76 246,407 +0.11(+0.20%)
Apr 25, 2011 52.84 52.93 52.49 52.66 339,620 -0.40(-0.75%)
Apr 21, 2011 52.83 53.07 52.79 53.06 145,941 +0.23(+0.43%)
Apr 20, 2011 52.80 52.84 52.56 52.83 297,576 +1.11(+2.14%)
Apr 19, 2011 51.60 51.74 51.38 51.72 185,883 +0.46(+0.89%)
Apr 18, 2011 51.09 51.30 50.81 51.26 739,754 -0.86(-1.66%)
Apr 15, 2011 52.18 52.22 51.90 52.13 695,041 -0.21(-0.41%)
Apr 14, 2011 51.95 52.34 51.95 52.34 216,791 +0.30(+0.58%)
Apr 13, 2011 52.51 52.51 51.88 52.04 385,193 +0.60(+1.17%)
Apr 12, 2011 51.67 51.79 51.29 51.43 341,286 -0.64(-1.24%)
Apr 11, 2011 52.58 52.61 51.95 52.08 630,143 -0.57(-1.08%)
Apr 08, 2011 52.82 53.02 52.45 52.65 260,646 -0.10(-0.19%)
Apr 07, 2011 52.95 53.05 52.56 52.75 412,215 -0.16(-0.29%)
Apr 06, 2011 52.98 53.19 52.71 52.90 3,457,134 +0.00(+0.00%)
Apr 05, 2011 52.71 53.05 52.66 52.90 950,356 -0.01(-0.02%)
Apr 04, 2011 52.82 52.93 52.59 52.91 1,801,534 +0.60(+1.15%)
Apr 01, 2011 51.79 52.43 51.78 52.31 3,309,603 +0.94(+1.83%)
Mar 31, 2011 51.35 51.61 51.26 51.37 779,543 +0.20(+0.38%)
Mar 30, 2011 51.07 51.30 50.92 51.17 236,154 +0.76(+1.50%)
Mar 29, 2011 50.11 50.50 50.06 50.41 438,556 +0.24(+0.49%)
Mar 28, 2011 50.16 50.37 50.10 50.17 373,336 -0.25(-0.50%)
Mar 25, 2011 50.29 50.60 50.21 50.42 240,421 +0.11(+0.23%)
Mar 24, 2011 50.06 50.36 49.71 50.31 182,673 +0.69(+1.40%)
Mar 23, 2011 49.41 49.78 49.16 49.61 212,373 +0.55(+1.13%)
Mar 22, 2011 49.39 49.39 49.04 49.06 338,008 -0.24(-0.50%)
Mar 21, 2011 49.24 49.38 48.98 49.30 206,516 +1.05(+2.18%)
Mar 18, 2011 48.68 48.68 48.18 48.25 198,552 +0.05(+0.10%)
Mar 17, 2011 48.37 48.45 47.91 48.20 272,486 +0.27(+0.56%)
Mar 16, 2011 48.82 48.82 47.54 47.93 1,210,937 -0.94(-1.92%)
Mar 15, 2011 47.96 49.03 47.85 48.87 842,259 -0.93(-1.87%)
Mar 14, 2011 49.42 49.83 49.39 49.80 325,144 +0.12(+0.25%)
Mar 11, 2011 49.21 49.79 49.17 49.68 250,943 +0.18(+0.36%)
Mar 10, 2011 49.92 50.02 49.42 49.50 509,099 -1.25(-2.46%)
Mar 09, 2011 50.67 50.81 50.41 50.75 338,911 +0.07(+0.13%)
Mar 08, 2011 50.17 50.88 50.06 50.68 470,838 +1.04(+2.10%)
Mar 07, 2011 50.47 50.47 49.56 49.64 553,150 -0.68(-1.35%)
Mar 04, 2011 50.42 50.48 49.95 50.32 428,758 +0.15(+0.31%)
Mar 03, 2011 49.89 50.26 49.69 50.16 724,923 +0.82(+1.65%)
Mar 02, 2011 49.17 49.48 49.06 49.35 452,050 +0.36(+0.73%)
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.