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

67.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.50 58.50 58.14 58.22 1,005,993 -0.25(-0.43%)
May 30, 2017 58.44 58.56 58.35 58.47 805,992 -0.15(-0.25%)
May 26, 2017 58.56 58.68 58.54 58.62 1,915,657 +0.10(+0.18%)
May 25, 2017 58.41 58.55 58.39 58.51 378,403 +0.54(+0.93%)
May 24, 2017 57.93 58.03 57.85 57.97 1,261,987 +0.17(+0.29%)
May 23, 2017 57.99 58.00 57.79 57.81 834,000 -0.29(-0.50%)
May 22, 2017 58.06 58.17 57.98 58.09 814,558 +0.17(+0.30%)
May 19, 2017 57.61 57.97 57.53 57.92 837,292 +0.80(+1.40%)
May 18, 2017 56.63 57.32 56.51 57.12 1,085,479 +0.07(+0.12%)
May 17, 2017 57.56 57.58 57.05 57.05 1,929,229 -0.83(-1.43%)
May 16, 2017 57.84 57.91 57.73 57.88 973,058 -0.05(-0.09%)
May 15, 2017 57.75 57.93 57.68 57.93 1,266,733 +0.43(+0.74%)
May 12, 2017 57.37 57.54 57.31 57.50 458,119 +0.15(+0.26%)
May 11, 2017 57.23 57.36 57.01 57.35 870,815 +0.20(+0.35%)
May 10, 2017 56.96 57.15 56.86 57.15 1,423,482 +0.20(+0.35%)
May 09, 2017 56.74 57.10 56.66 56.95 2,182,424 +0.68(+1.21%)
May 08, 2017 56.39 56.52 56.27 56.27 1,007,641 +0.23(+0.40%)
May 05, 2017 55.78 56.06 55.76 56.04 1,455,340 +0.10(+0.19%)
May 04, 2017 56.32 56.34 55.93 55.94 5,211,784 -0.40(-0.71%)
May 03, 2017 56.47 56.47 56.17 56.34 403,349 -0.20(-0.35%)
May 02, 2017 56.44 56.63 56.41 56.54 677,388 +0.37(+0.65%)
May 01, 2017 56.21 56.37 56.06 56.18 853,728 +0.18(+0.33%)
Apr 28, 2017 56.07 56.07 55.90 55.99 1,902,877 -0.03(-0.05%)
Apr 27, 2017 56.14 56.14 55.88 56.02 796,225 +0.06(+0.11%)
Apr 26, 2017 56.03 56.12 55.93 55.96 1,879,625 +0.01(+0.02%)
Apr 25, 2017 55.88 56.05 55.88 55.95 1,957,268 +0.65(+1.18%)
Apr 24, 2017 55.31 55.39 55.23 55.29 1,531,572 +0.45(+0.83%)
Apr 21, 2017 54.86 54.89 54.71 54.84 665,573 +0.07(+0.13%)
Apr 20, 2017 54.67 54.80 54.56 54.77 515,475 +0.65(+1.19%)
Apr 19, 2017 54.46 54.46 54.03 54.13 2,096,960 -0.25(-0.47%)
Apr 18, 2017 54.40 54.49 54.20 54.38 1,760,596 -0.65(-1.19%)
Apr 17, 2017 54.81 55.03 54.75 55.03 373,923 +0.28(+0.51%)
Apr 13, 2017 54.93 55.08 54.73 54.75 1,042,986 -0.06(-0.11%)
Apr 12, 2017 54.82 54.82 54.56 54.82 854,852 +0.24(+0.43%)
Apr 11, 2017 54.75 54.77 54.32 54.58 3,053,953 -0.24(-0.43%)
Apr 10, 2017 54.85 54.88 54.71 54.82 731,425 -0.24(-0.44%)
Apr 07, 2017 55.05 55.17 54.95 55.06 1,233,257 -0.07(-0.13%)
Apr 06, 2017 55.20 55.20 54.99 55.13 472,564 -0.05(-0.09%)
Apr 05, 2017 55.36 55.53 55.13 55.18 1,497,272 -0.03(-0.05%)
Apr 04, 2017 55.07 55.27 55.02 55.21 1,202,542 -0.08(-0.14%)
Apr 03, 2017 55.17 55.31 54.93 55.29 1,483,510 +0.40(+0.73%)
Mar 31, 2017 54.96 55.02 54.86 54.88 339,066 -0.27(-0.49%)
Mar 30, 2017 55.12 55.26 55.10 55.16 293,189 -0.23(-0.41%)
Mar 29, 2017 55.21 55.42 55.21 55.38 760,080 +0.01(+0.02%)
Mar 28, 2017 55.09 55.48 55.09 55.37 1,150,185 +0.15(+0.27%)
Mar 27, 2017 55.02 55.25 54.85 55.23 1,087,896 +0.02(+0.03%)
Mar 24, 2017 55.16 55.32 55.09 55.21 587,839 +0.06(+0.11%)
Mar 23, 2017 54.98 55.34 54.98 55.15 1,664,826 +0.03(+0.06%)
Mar 22, 2017 54.82 55.19 54.77 55.11 562,053 +0.26(+0.48%)
Mar 21, 2017 55.57 55.68 54.79 54.85 1,912,699 -0.60(-1.09%)
Mar 20, 2017 55.23 55.52 55.17 55.45 3,430,670 +0.57(+1.03%)
Mar 17, 2017 54.87 54.97 54.81 54.88 4,261,959 +0.02(+0.03%)
Mar 16, 2017 54.81 54.97 54.69 54.87 2,423,746 +0.47(+0.87%)
Mar 15, 2017 53.58 54.55 53.47 54.40 1,029,336 +1.10(+2.06%)
Mar 14, 2017 53.45 53.47 53.29 53.30 472,058 -0.17(-0.31%)
Mar 13, 2017 53.37 53.53 53.36 53.46 729,853 +0.65(+1.24%)
Mar 10, 2017 52.64 52.82 52.58 52.81 475,858 +0.40(+0.77%)
Mar 09, 2017 52.44 52.50 52.12 52.41 655,013 -0.28(-0.53%)
Mar 08, 2017 52.94 52.98 52.67 52.69 596,217 -0.12(-0.23%)
Mar 07, 2017 52.90 52.94 52.75 52.81 1,213,560 +0.16(+0.30%)
Mar 06, 2017 52.64 52.70 52.50 52.65 755,853 +0.03(+0.05%)
Mar 03, 2017 52.70 52.76 52.47 52.63 1,820,213 +0.00(+0.00%)
Mar 02, 2017 52.95 52.95 52.58 52.63 1,788,805 -0.74(-1.39%)
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.