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

64.81 -0.47 (-0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 64.74 64.83 64.26 64.81 892,839 -0.47(-0.72%)
May 30, 2023 65.81 65.92 65.11 65.28 1,758,093 -0.82(-1.24%)
May 26, 2023 65.40 66.18 65.40 66.10 1,255,078 +1.19(+1.83%)
May 25, 2023 65.09 65.16 64.79 64.91 1,274,887 -0.14(-0.22%)
May 24, 2023 65.39 65.46 65.00 65.05 588,463 -0.54(-0.82%)
May 23, 2023 66.19 66.20 65.59 65.59 752,212 -1.09(-1.63%)
May 22, 2023 66.38 66.96 66.38 66.68 475,328 +0.57(+0.86%)
May 19, 2023 65.97 66.34 65.92 66.11 633,060 +0.15(+0.23%)
May 18, 2023 66.08 66.08 65.68 65.96 497,588 -0.34(-0.51%)
May 17, 2023 65.92 66.33 65.86 66.30 813,975 +0.21(+0.32%)
May 16, 2023 66.29 66.31 65.98 66.09 343,973 -0.63(-0.94%)
May 15, 2023 65.94 66.72 65.92 66.72 1,110,303 +1.56(+2.39%)
May 12, 2023 65.63 65.63 65.03 65.16 588,045 -1.00(-1.51%)
May 11, 2023 66.15 66.19 65.70 66.16 514,673 -0.29(-0.44%)
May 10, 2023 66.44 66.62 66.11 66.45 309,702 -0.02(-0.03%)
May 09, 2023 66.28 66.57 66.26 66.47 294,636 -0.62(-0.92%)
May 08, 2023 67.32 67.32 66.97 67.09 285,638 +0.02(+0.03%)
May 05, 2023 66.57 67.10 66.41 67.07 340,247 +0.77(+1.16%)
May 04, 2023 66.25 66.57 66.10 66.30 3,364,217 +0.54(+0.82%)
May 03, 2023 65.85 66.21 65.72 65.76 341,327 -0.08(-0.12%)
May 02, 2023 66.24 66.25 65.66 65.84 338,205 -0.63(-0.95%)
May 01, 2023 66.49 66.98 66.46 66.47 211,738 -0.24(-0.36%)
Apr 28, 2023 66.40 66.78 66.36 66.71 401,756 +0.34(+0.51%)
Apr 27, 2023 65.82 66.49 65.79 66.37 209,601 +0.84(+1.28%)
Apr 26, 2023 65.83 66.06 65.49 65.53 347,970 +0.58(+0.89%)
Apr 25, 2023 65.36 65.48 64.93 64.95 1,844,620 -1.43(-2.15%)
Apr 24, 2023 66.55 66.67 66.20 66.38 523,239 -0.34(-0.51%)
Apr 21, 2023 66.75 66.80 66.38 66.72 502,807 -0.65(-0.96%)
Apr 20, 2023 67.41 67.85 67.19 67.37 696,672 -0.17(-0.25%)
Apr 19, 2023 67.36 67.65 67.31 67.54 433,092 -0.62(-0.91%)
Apr 18, 2023 68.45 68.47 68.04 68.16 452,138 -0.11(-0.16%)
Apr 17, 2023 68.30 68.35 68.02 68.27 495,777 +0.42(+0.62%)
Apr 14, 2023 68.02 68.27 67.59 67.85 541,834 -0.58(-0.85%)
Apr 13, 2023 67.97 68.48 67.97 68.43 1,211,243 +1.07(+1.59%)
Apr 12, 2023 68.30 68.30 67.25 67.36 457,571 -0.77(-1.13%)
Apr 11, 2023 68.15 68.41 68.07 68.13 308,951 +0.23(+0.34%)
Apr 10, 2023 67.72 67.91 67.49 67.90 815,393 +0.12(+0.18%)
Apr 06, 2023 67.28 67.90 67.15 67.78 367,573 +0.29(+0.43%)
Apr 05, 2023 67.88 67.98 67.27 67.49 253,706 -0.52(-0.76%)
Apr 04, 2023 68.00 68.03 67.69 68.01 325,182 -0.09(-0.13%)
Apr 03, 2023 67.76 68.14 67.70 68.10 393,559 +0.23(+0.34%)
Mar 31, 2023 67.82 68.16 67.72 67.87 303,605 -0.12(-0.18%)
Mar 30, 2023 67.95 68.12 67.75 67.99 218,852 +0.62(+0.92%)
Mar 29, 2023 67.28 67.50 67.06 67.37 343,301 +0.20(+0.30%)
Mar 28, 2023 66.62 67.20 66.62 67.17 596,534 +0.87(+1.31%)
Mar 27, 2023 66.32 66.36 65.99 66.30 256,448 -0.48(-0.72%)
Mar 24, 2023 66.53 66.80 66.39 66.78 242,057 -0.27(-0.40%)
Mar 23, 2023 66.91 67.74 66.71 67.05 832,175 +1.13(+1.71%)
Mar 22, 2023 66.18 66.90 65.88 65.92 1,494,834 +0.41(+0.63%)
Mar 21, 2023 65.33 65.68 65.15 65.51 280,866 +0.61(+0.94%)
Mar 20, 2023 64.42 65.03 64.39 64.90 444,997 +0.13(+0.20%)
Mar 17, 2023 64.94 65.15 64.56 64.77 324,051 -0.24(-0.37%)
Mar 16, 2023 63.83 65.04 63.83 65.01 653,129 +0.96(+1.50%)
Mar 15, 2023 63.85 64.09 63.43 64.05 873,214 -1.06(-1.63%)
Mar 14, 2023 64.68 65.20 64.68 65.11 553,133 +0.09(+0.14%)
Mar 13, 2023 64.57 65.37 64.54 65.02 997,251 +0.41(+0.63%)
Mar 10, 2023 64.77 65.22 64.55 64.61 737,765 -0.33(-0.51%)
Mar 09, 2023 66.03 66.03 64.82 64.94 865,711 -1.55(-2.33%)
Mar 08, 2023 66.40 66.60 66.26 66.49 552,736 +0.07(+0.11%)
Mar 07, 2023 67.35 67.35 66.41 66.42 387,919 -1.05(-1.56%)
Mar 06, 2023 67.84 68.00 67.47 67.47 948,267 -0.37(-0.55%)
Mar 03, 2023 67.40 67.92 67.35 67.84 578,292 +0.48(+0.71%)
Mar 02, 2023 66.64 67.43 66.52 67.36 706,105 +0.49(+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.