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

74.03 +1.77 (+2.44%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.23 60.02 58.88 59.94 1,060,030 +1.13(+1.92%)
May 28, 2020 59.24 59.54 58.74 58.81 1,303,279 -0.21(-0.36%)
May 27, 2020 59.28 59.33 58.55 59.02 947,396 -0.20(-0.34%)
May 26, 2020 59.69 59.88 59.13 59.23 1,282,341 +1.09(+1.88%)
May 22, 2020 58.57 58.57 58.00 58.13 748,549 -1.51(-2.53%)
May 21, 2020 60.11 60.24 59.49 59.64 855,992 -1.17(-1.92%)
May 20, 2020 61.02 61.24 60.48 60.81 1,250,428 +0.64(+1.06%)
May 19, 2020 60.46 60.79 60.17 60.17 774,040 -0.39(-0.64%)
May 18, 2020 59.75 60.74 59.75 60.56 1,383,309 +1.97(+3.37%)
May 15, 2020 58.43 58.73 58.25 58.59 652,094 -0.76(-1.28%)
May 14, 2020 58.22 59.42 58.00 59.35 744,660 -0.06(-0.11%)
May 13, 2020 59.98 60.17 58.98 59.41 1,604,639 -0.02(-0.03%)
May 12, 2020 59.88 60.41 59.40 59.43 3,434,356 -0.13(-0.22%)
May 11, 2020 59.48 59.87 59.42 59.56 671,006 -0.27(-0.45%)
May 08, 2020 59.42 59.96 59.31 59.83 1,223,378 +1.07(+1.81%)
May 07, 2020 58.77 58.88 58.45 58.76 928,454 +0.55(+0.94%)
May 06, 2020 58.72 58.75 58.14 58.22 2,276,241 +0.06(+0.10%)
May 05, 2020 58.39 58.63 58.15 58.16 2,173,935 +0.22(+0.38%)
May 04, 2020 57.63 57.94 57.38 57.94 632,724 +0.66(+1.15%)
May 01, 2020 58.04 58.08 57.15 57.28 1,008,350 -2.03(-3.42%)
Apr 30, 2020 60.31 60.57 59.05 59.31 1,051,902 -1.12(-1.86%)
Apr 29, 2020 59.95 60.54 59.84 60.43 2,362,261 +1.38(+2.34%)
Apr 28, 2020 59.93 59.94 59.05 59.05 2,106,841 -0.14(-0.24%)
Apr 27, 2020 58.85 59.24 58.69 59.19 655,642 +1.03(+1.77%)
Apr 24, 2020 58.22 58.22 57.67 58.16 703,989 +0.08(+0.14%)
Apr 23, 2020 58.57 58.97 58.01 58.08 1,121,212 -0.19(-0.33%)
Apr 22, 2020 58.32 58.40 58.17 58.27 600,044 +1.55(+2.73%)
Apr 21, 2020 57.24 57.37 56.72 56.72 715,416 -1.70(-2.90%)
Apr 20, 2020 58.60 59.06 58.34 58.42 1,014,690 -0.62(-1.05%)
Apr 17, 2020 59.18 59.26 58.63 59.04 1,010,400 +1.27(+2.20%)
Apr 16, 2020 57.93 58.01 57.53 57.77 1,112,203 +0.54(+0.94%)
Apr 15, 2020 57.35 57.52 56.98 57.23 1,344,279 -1.25(-2.14%)
Apr 14, 2020 58.37 58.78 58.20 58.48 1,774,624 +1.32(+2.30%)
Apr 13, 2020 57.07 57.22 56.60 57.17 1,121,446 +0.31(+0.54%)
Apr 09, 2020 57.50 57.92 56.86 56.86 1,208,057 -0.34(-0.60%)
Apr 08, 2020 56.87 57.25 56.42 57.21 1,014,666 +0.42(+0.73%)
Apr 07, 2020 58.21 58.21 56.66 56.79 2,341,912 +0.25(+0.44%)
Apr 06, 2020 55.76 56.58 55.59 56.54 2,831,557 +2.70(+5.01%)
Apr 03, 2020 54.57 54.76 53.56 53.84 1,507,995 -0.86(-1.58%)
Apr 02, 2020 53.90 54.84 53.86 54.70 2,095,520 +1.81(+3.42%)
Apr 01, 2020 53.79 54.09 52.90 52.90 2,163,683 -2.46(-4.44%)
Mar 31, 2020 55.16 55.90 55.01 55.35 1,212,189 +0.27(+0.49%)
Mar 30, 2020 54.28 55.08 53.88 55.08 1,197,404 +1.06(+1.96%)
Mar 27, 2020 54.06 54.85 53.78 54.03 1,334,721 -2.84(-4.99%)
Mar 26, 2020 55.26 57.09 55.13 56.86 2,142,435 +1.82(+3.30%)
Mar 25, 2020 54.42 55.63 53.91 55.05 3,847,399 +1.71(+3.20%)
Mar 24, 2020 52.67 53.37 52.55 53.34 1,210,746 +3.47(+6.95%)
Mar 23, 2020 50.58 50.60 49.08 49.87 1,398,371 -1.10(-2.16%)
Mar 20, 2020 52.68 52.79 50.84 50.98 5,615,088 +0.92(+1.83%)
Mar 19, 2020 49.97 50.98 49.24 50.06 2,300,543 -0.55(-1.08%)
Mar 18, 2020 50.72 51.86 49.47 50.61 1,729,110 -3.67(-6.76%)
Mar 17, 2020 52.53 54.54 51.84 54.28 2,026,755 +2.92(+5.68%)
Mar 16, 2020 51.52 53.82 49.95 51.36 1,980,509 -6.59(-11.37%)
Mar 13, 2020 58.68 59.01 55.54 57.95 2,838,832 +3.42(+6.27%)
Mar 12, 2020 55.13 55.61 53.30 54.53 4,366,030 -5.37(-8.96%)
Mar 11, 2020 60.76 61.02 59.81 59.89 3,195,100 -2.47(-3.97%)
Mar 10, 2020 61.98 62.45 60.97 62.37 5,894,612 +2.32(+3.86%)
Mar 09, 2020 59.27 60.94 59.26 60.05 2,979,174 -3.06(-4.85%)
Mar 06, 2020 63.19 63.36 62.50 63.11 1,840,839 -0.84(-1.32%)
Mar 05, 2020 64.70 64.98 63.93 63.95 1,783,321 -0.99(-1.53%)
Mar 04, 2020 64.78 65.03 64.49 64.95 937,146 +1.09(+1.71%)
Mar 03, 2020 64.22 64.99 63.39 63.85 2,061,367 -0.39(-0.61%)
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.