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

67.75 +0.21 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.96 51.03 50.76 50.82 412,379 -0.32(-0.63%)
May 29, 2014 51.10 51.19 51.05 51.14 1,078,364 +0.02(+0.05%)
May 28, 2014 50.96 51.17 50.94 51.11 1,033,327 +0.34(+0.66%)
May 27, 2014 50.96 50.97 50.64 50.77 463,868 -0.33(-0.64%)
May 23, 2014 51.14 51.10 51.10 51.10 411,183 +0.07(+0.15%)
May 22, 2014 51.03 51.05 50.95 51.03 134,746 +0.25(+0.49%)
May 21, 2014 50.74 50.80 50.63 50.78 1,366,416 +0.39(+0.78%)
May 20, 2014 50.45 50.60 50.29 50.39 135,665 -0.36(-0.71%)
May 19, 2014 50.51 50.80 50.51 50.75 516,882 -0.04(-0.08%)
May 16, 2014 50.33 50.81 50.33 50.79 368,952 +0.77(+1.55%)
May 15, 2014 50.19 50.20 49.85 50.02 654,375 -0.15(-0.30%)
May 14, 2014 50.02 50.34 50.02 50.17 266,285 +0.21(+0.41%)
May 13, 2014 49.84 50.06 49.78 49.96 245,821 +0.18(+0.36%)
May 12, 2014 49.51 49.80 49.51 49.78 329,775 +0.79(+1.61%)
May 09, 2014 48.92 49.11 48.86 48.99 133,942 +0.12(+0.24%)
May 08, 2014 48.89 49.13 48.82 48.88 238,767 -0.12(-0.23%)
May 07, 2014 48.88 49.00 48.66 48.99 291,980 -0.07(-0.15%)
May 06, 2014 48.90 49.27 48.90 49.06 214,433 +0.00(+0.00%)
May 05, 2014 48.95 49.06 48.77 49.06 172,356 -0.15(-0.30%)
May 02, 2014 49.01 49.33 49.01 49.21 335,836 +0.04(+0.08%)
May 01, 2014 48.94 49.26 48.93 49.17 226,430 +0.15(+0.30%)
Apr 30, 2014 48.80 49.05 48.79 49.02 311,142 -0.28(-0.57%)
Apr 29, 2014 49.32 49.43 49.06 49.30 327,697 +0.38(+0.77%)
Apr 28, 2014 48.83 49.02 48.62 48.92 445,244 +0.05(+0.10%)
Apr 25, 2014 48.91 48.91 48.60 48.88 1,397,592 -0.57(-1.15%)
Apr 24, 2014 49.46 49.46 49.13 49.44 218,888 +0.09(+0.18%)
Apr 23, 2014 49.42 49.53 49.16 49.35 790,590 -0.31(-0.63%)
Apr 22, 2014 49.83 49.94 49.66 49.66 1,693,959 -0.16(-0.31%)
Apr 21, 2014 49.96 49.96 49.72 49.82 494,941 -0.23(-0.46%)
Apr 17, 2014 49.94 50.05 50.05 50.05 182,059 +0.11(+0.21%)
Apr 16, 2014 49.80 49.99 49.62 49.94 423,633 +0.40(+0.81%)
Apr 15, 2014 49.73 49.76 48.99 49.54 457,291 -0.49(-0.97%)
Apr 14, 2014 50.05 50.15 49.81 50.03 507,541 +0.14(+0.28%)
Apr 11, 2014 49.62 49.94 49.62 49.89 479,984 -0.11(-0.21%)
Apr 10, 2014 50.39 50.50 49.89 49.99 2,024,185 -0.14(-0.28%)
Apr 09, 2014 50.08 50.33 49.70 50.13 381,461 +0.45(+0.91%)
Apr 08, 2014 49.62 49.91 49.56 49.68 366,588 +0.73(+1.50%)
Apr 07, 2014 49.00 49.25 48.82 48.95 577,701 -0.10(-0.20%)
Apr 04, 2014 49.51 49.91 49.02 49.05 392,003 -0.11(-0.22%)
Apr 03, 2014 49.07 49.20 48.79 49.15 876,758 -0.13(-0.27%)
Apr 02, 2014 49.16 49.34 49.13 49.29 656,361 +0.09(+0.18%)
Apr 01, 2014 49.06 49.20 48.99 49.20 461,788 +0.61(+1.25%)
Mar 31, 2014 48.78 48.83 48.55 48.59 343,827 +0.16(+0.34%)
Mar 28, 2014 48.18 48.71 48.00 48.42 299,461 +0.47(+0.98%)
Mar 27, 2014 47.58 48.01 47.58 47.95 670,630 +0.40(+0.85%)
Mar 26, 2014 47.85 47.94 47.55 47.55 509,176 +0.02(+0.05%)
Mar 25, 2014 47.46 47.67 47.35 47.53 532,591 +0.37(+0.78%)
Mar 24, 2014 47.08 47.27 46.93 47.16 364,687 +0.41(+0.88%)
Mar 21, 2014 46.83 47.21 46.66 46.75 549,870 +0.33(+0.71%)
Mar 20, 2014 45.99 46.47 45.93 46.42 613,904 -0.22(-0.48%)
Mar 19, 2014 47.24 47.26 46.41 46.64 471,210 -0.82(-1.73%)
Mar 18, 2014 47.21 47.55 47.20 47.46 294,755 +0.33(+0.70%)
Mar 17, 2014 47.03 47.29 47.03 47.13 364,202 +0.49(+1.04%)
Mar 14, 2014 46.65 47.00 46.59 46.65 595,993 +0.12(+0.25%)
Mar 13, 2014 47.25 47.34 46.34 46.53 561,233 -0.73(-1.55%)
Mar 12, 2014 46.97 47.33 46.86 47.26 1,557,027 -0.03(-0.07%)
Mar 11, 2014 47.86 47.92 47.23 47.30 565,987 -0.37(-0.78%)
Mar 10, 2014 47.58 47.68 47.35 47.67 626,557 -0.33(-0.69%)
Mar 07, 2014 48.28 48.28 47.70 48.00 859,302 -0.46(-0.95%)
Mar 06, 2014 48.21 48.60 48.21 48.46 1,713,981 +0.59(+1.24%)
Mar 05, 2014 47.69 47.87 47.62 47.86 798,637 -0.02(-0.05%)
Mar 04, 2014 47.89 48.06 47.78 47.89 625,784 +0.50(+1.06%)
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.