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

73.58 +1.32 (+1.83%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.56 55.81 55.30 55.35 3,125,931 -0.49(-0.87%)
May 28, 2015 55.58 56.02 55.58 55.83 4,158,698 -0.95(-1.67%)
May 27, 2015 56.52 56.81 56.44 56.78 1,826,997 -0.13(-0.22%)
May 26, 2015 57.35 57.35 56.76 56.90 718,734 -0.44(-0.77%)
May 22, 2015 57.28 57.35 57.35 57.35 1,455,769 +0.62(+1.09%)
May 21, 2015 56.56 56.78 56.44 56.73 1,892,564 -0.08(-0.13%)
May 20, 2015 56.80 56.93 56.55 56.80 2,586,532 -0.09(-0.15%)
May 19, 2015 56.87 56.94 56.77 56.89 1,025,503 +0.37(+0.66%)
May 18, 2015 56.72 56.72 56.51 56.52 1,656,595 -0.48(-0.84%)
May 15, 2015 56.59 57.00 56.53 57.00 1,372,006 +0.47(+0.83%)
May 14, 2015 56.38 56.58 56.25 56.53 579,505 +0.46(+0.81%)
May 13, 2015 56.23 56.37 56.04 56.07 1,626,661 +0.09(+0.16%)
May 12, 2015 55.86 56.07 55.70 55.98 1,145,817 -0.23(-0.41%)
May 11, 2015 56.51 56.74 56.19 56.21 947,223 -0.55(-0.97%)
May 08, 2015 56.61 56.94 56.61 56.76 2,700,160 +0.67(+1.20%)
May 07, 2015 55.84 56.10 55.71 56.09 1,830,416 -0.19(-0.34%)
May 06, 2015 56.80 56.91 56.17 56.28 1,757,975 -0.70(-1.24%)
May 05, 2015 57.37 57.46 56.90 56.98 1,418,422 -0.94(-1.62%)
May 04, 2015 57.57 57.98 57.50 57.92 560,302 +0.49(+0.86%)
May 01, 2015 57.27 57.53 57.11 57.42 786,639 +0.34(+0.59%)
Apr 30, 2015 57.36 57.48 57.06 57.09 1,039,663 -0.75(-1.30%)
Apr 29, 2015 57.84 58.00 57.64 57.84 1,385,011 -0.69(-1.18%)
Apr 28, 2015 58.52 58.60 58.25 58.53 1,724,594 -0.03(-0.05%)
Apr 27, 2015 58.57 58.62 58.40 58.56 1,178,632 +0.31(+0.53%)
Apr 24, 2015 58.42 58.42 58.21 58.26 929,678 +0.07(+0.12%)
Apr 23, 2015 57.95 58.30 57.77 58.19 1,728,371 +0.24(+0.42%)
Apr 22, 2015 57.89 57.98 57.67 57.94 1,161,160 +0.59(+1.02%)
Apr 21, 2015 57.50 57.61 57.31 57.36 1,335,451 +0.40(+0.71%)
Apr 20, 2015 56.86 57.08 56.72 56.95 866,158 +0.08(+0.15%)
Apr 17, 2015 56.68 56.97 56.45 56.87 1,990,529 -0.99(-1.71%)
Apr 16, 2015 57.56 58.06 57.45 57.86 2,368,288 +0.49(+0.85%)
Apr 15, 2015 57.10 57.40 57.07 57.37 1,519,047 +0.14(+0.25%)
Apr 14, 2015 57.19 57.37 56.99 57.23 1,626,888 -0.03(-0.06%)
Apr 13, 2015 57.51 57.72 57.22 57.26 1,840,457 -0.03(-0.04%)
Apr 10, 2015 57.11 57.36 56.95 57.29 936,547 -0.01(-0.01%)
Apr 09, 2015 56.79 57.44 56.79 57.30 2,056,312 +0.97(+1.73%)
Apr 08, 2015 56.33 56.51 56.09 56.33 1,771,263 +1.32(+2.41%)
Apr 07, 2015 55.15 55.26 55.00 55.00 611,881 -0.18(-0.32%)
Apr 06, 2015 55.00 55.43 54.94 55.18 1,358,781 +0.44(+0.81%)
Apr 02, 2015 54.42 54.73 54.73 54.73 800,422 +0.57(+1.05%)
Apr 01, 2015 53.98 54.18 53.89 54.16 1,438,883 +0.52(+0.97%)
Mar 31, 2015 53.59 53.74 53.45 53.64 499,884 -0.27(-0.50%)
Mar 30, 2015 53.66 53.99 53.46 53.91 651,539 +0.87(+1.64%)
Mar 27, 2015 52.93 53.14 52.87 53.04 658,489 +0.25(+0.48%)
Mar 26, 2015 52.85 52.91 52.58 52.79 659,330 -0.09(-0.17%)
Mar 25, 2015 53.44 53.56 52.88 52.88 722,126 -0.64(-1.19%)
Mar 24, 2015 53.43 53.53 53.36 53.52 2,119,669 +0.07(+0.13%)
Mar 23, 2015 53.63 53.63 53.29 53.45 1,124,688 +0.01(+0.02%)
Mar 20, 2015 53.23 53.55 53.22 53.44 1,917,716 +0.38(+0.71%)
Mar 19, 2015 53.12 53.12 52.81 53.07 2,371,025 -0.29(-0.55%)
Mar 18, 2015 52.44 53.55 52.28 53.36 1,182,545 +0.90(+1.71%)
Mar 17, 2015 52.10 52.50 52.03 52.46 1,370,094 +0.28(+0.54%)
Mar 16, 2015 51.91 52.24 51.90 52.18 939,306 +0.65(+1.26%)
Mar 13, 2015 51.72 51.72 51.36 51.53 1,632,787 -0.48(-0.92%)
Mar 12, 2015 52.05 52.21 51.96 52.01 1,223,419 +0.43(+0.83%)
Mar 11, 2015 51.45 51.62 51.42 51.58 1,153,270 +0.29(+0.57%)
Mar 10, 2015 51.54 51.65 51.28 51.29 887,191 -1.06(-2.03%)
Mar 09, 2015 52.46 52.50 52.32 52.35 620,940 -0.05(-0.10%)
Mar 06, 2015 52.77 52.82 52.24 52.40 1,461,927 -0.49(-0.93%)
Mar 05, 2015 53.03 53.05 52.81 52.90 748,629 -0.13(-0.25%)
Mar 04, 2015 52.87 53.39 52.81 53.03 912,097 -0.36(-0.68%)
Mar 03, 2015 53.55 53.56 53.35 53.39 860,675 -0.33(-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.