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

68.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.29 42.57 42.23 42.24 2,136,444 +0.19(+0.45%)
Feb 26, 2016 42.44 42.54 42.02 42.06 433,332 -0.16(-0.39%)
Feb 25, 2016 41.88 42.24 41.70 42.22 608,360 +0.11(+0.26%)
Feb 24, 2016 41.62 42.24 41.40 42.11 676,115 -0.08(-0.18%)
Feb 23, 2016 42.54 42.57 42.16 42.18 463,226 -0.83(-1.93%)
Feb 22, 2016 42.72 43.03 42.61 43.02 1,039,749 +0.91(+2.16%)
Feb 19, 2016 42.07 42.31 41.94 42.11 537,564 -0.05(-0.12%)
Feb 18, 2016 42.50 42.56 42.12 42.16 1,000,603 -0.33(-0.77%)
Feb 17, 2016 42.09 42.52 42.02 42.48 738,013 +0.58(+1.39%)
Feb 16, 2016 41.62 41.94 41.56 41.90 2,184,789 +0.96(+2.34%)
Feb 12, 2016 40.57 40.94 40.94 40.94 872,761 +0.63(+1.55%)
Feb 11, 2016 40.23 40.57 40.04 40.32 1,117,563 -0.60(-1.47%)
Feb 10, 2016 41.23 41.62 40.86 40.92 844,863 +0.20(+0.48%)
Feb 09, 2016 40.58 41.12 40.34 40.72 1,335,730 -0.42(-1.02%)
Feb 08, 2016 41.20 41.32 40.68 41.14 1,555,100 -0.54(-1.30%)
Feb 05, 2016 42.06 42.18 41.52 41.68 1,077,251 -0.33(-0.80%)
Feb 04, 2016 42.07 42.48 41.79 42.01 1,696,050 +0.15(+0.35%)
Feb 03, 2016 41.39 41.88 40.70 41.87 2,526,340 +0.67(+1.62%)
Feb 02, 2016 41.71 41.76 41.07 41.20 1,207,087 -1.04(-2.45%)
Feb 01, 2016 42.09 42.34 41.92 42.24 1,512,930 -0.39(-0.90%)
Jan 29, 2016 42.13 42.66 42.12 42.62 2,008,045 +1.18(+2.85%)
Jan 28, 2016 41.66 41.82 41.22 41.44 2,016,548 +0.31(+0.75%)
Jan 27, 2016 41.39 41.75 40.93 41.13 1,415,885 -0.39(-0.95%)
Jan 26, 2016 41.17 41.62 41.17 41.52 995,463 +0.41(+1.00%)
Jan 25, 2016 41.56 41.63 41.06 41.11 1,804,926 -0.53(-1.28%)
Jan 22, 2016 41.60 41.70 41.35 41.64 1,419,060 +1.11(+2.73%)
Jan 21, 2016 40.27 40.98 40.09 40.54 1,386,610 +0.22(+0.55%)
Jan 20, 2016 40.13 40.62 39.53 40.32 3,028,034 -1.05(-2.53%)
Jan 19, 2016 41.70 41.77 41.06 41.36 889,602 +0.78(+1.92%)
Jan 15, 2016 40.74 40.58 40.58 40.58 1,347,603 -1.61(-3.82%)
Jan 14, 2016 41.79 42.31 41.45 42.19 1,851,166 +0.48(+1.15%)
Jan 13, 2016 42.52 42.63 41.61 41.71 1,373,052 -0.49(-1.16%)
Jan 12, 2016 42.34 42.48 41.93 42.20 937,685 +0.10(+0.24%)
Jan 11, 2016 42.26 42.40 41.76 42.10 2,086,505 +0.03(+0.06%)
Jan 08, 2016 42.81 42.81 42.05 42.07 5,529,783 -0.35(-0.83%)
Jan 07, 2016 42.56 43.23 42.42 42.42 1,125,432 -1.22(-2.79%)
Jan 06, 2016 43.71 43.92 43.53 43.64 1,193,531 -0.87(-1.94%)
Jan 05, 2016 44.59 44.71 44.43 44.51 1,834,414 +0.09(+0.19%)
Jan 04, 2016 44.51 44.54 44.12 44.42 2,248,809 -1.34(-2.92%)
Dec 31, 2015 45.86 45.76 45.76 45.76 541,842 -0.13(-0.28%)
Dec 30, 2015 46.00 46.09 45.88 45.89 1,042,639 -0.50(-1.07%)
Dec 29, 2015 46.49 46.49 46.29 46.38 814,512 +0.11(+0.24%)
Dec 28, 2015 46.27 46.36 46.05 46.27 1,991,683 -0.40(-0.86%)
Dec 24, 2015 47.56 46.67 46.67 46.67 444,493 -0.13(-0.27%)
Dec 23, 2015 46.49 46.86 46.49 46.80 1,088,363 +0.59(+1.28%)
Dec 22, 2015 46.12 46.30 45.96 46.21 1,965,759 +0.23(+0.50%)
Dec 21, 2015 46.24 46.26 45.70 45.98 2,749,157 +0.43(+0.94%)
Dec 18, 2015 45.69 45.80 45.50 45.55 869,494 -0.02(-0.04%)
Dec 17, 2015 46.15 46.15 45.56 45.57 932,520 -0.60(-1.30%)
Dec 16, 2015 45.69 46.35 45.55 46.17 1,393,109 +0.85(+1.88%)
Dec 15, 2015 45.15 45.51 45.15 45.32 1,773,529 +0.58(+1.30%)
Dec 14, 2015 44.55 44.77 44.20 44.73 1,899,300 +0.45(+1.03%)
Dec 11, 2015 44.52 44.59 44.24 44.28 1,185,353 -1.04(-2.30%)
Dec 10, 2015 45.45 45.64 45.29 45.32 1,977,636 -0.10(-0.22%)
Dec 09, 2015 45.37 45.84 45.21 45.42 2,419,729 -0.30(-0.66%)
Dec 08, 2015 45.40 45.75 45.23 45.73 2,087,914 -0.54(-1.17%)
Dec 07, 2015 46.49 46.49 46.10 46.27 1,042,680 -0.62(-1.33%)
Dec 04, 2015 46.28 46.98 46.16 46.89 3,385,706 +0.59(+1.26%)
Dec 03, 2015 46.80 46.80 46.13 46.31 1,636,442 -0.39(-0.84%)
Dec 02, 2015 46.92 47.02 46.55 46.70 1,656,274 -0.51(-1.09%)
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.