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 (%)
Mar 31, 2023 66.09 66.42 65.99 66.14 311,569 -0.12(-0.18%)
Mar 30, 2023 66.21 66.38 66.02 66.25 224,593 +0.60(+0.92%)
Mar 29, 2023 65.56 65.77 65.35 65.65 352,307 +0.19(+0.30%)
Mar 28, 2023 64.92 65.49 64.92 65.45 612,183 +0.85(+1.31%)
Mar 27, 2023 64.62 64.66 64.30 64.61 263,175 -0.47(-0.72%)
Mar 24, 2023 64.83 65.09 64.69 65.07 248,407 -0.26(-0.40%)
Mar 23, 2023 65.20 66.01 65.00 65.34 854,006 +1.10(+1.71%)
Mar 22, 2023 64.49 65.19 64.20 64.23 1,534,049 +0.40(+0.63%)
Mar 21, 2023 63.66 64.00 63.48 63.84 288,234 +0.59(+0.94%)
Mar 20, 2023 62.77 63.37 62.74 63.24 456,671 +0.13(+0.20%)
Mar 17, 2023 63.28 63.48 62.91 63.11 332,552 -0.23(-0.37%)
Mar 16, 2023 62.20 63.38 62.20 63.35 670,263 +0.94(+1.50%)
Mar 15, 2023 62.22 62.45 61.81 62.41 896,122 -1.03(-1.63%)
Mar 14, 2023 63.03 63.53 63.03 63.45 567,644 +0.09(+0.14%)
Mar 13, 2023 62.92 63.70 62.89 63.36 1,023,413 +0.40(+0.63%)
Mar 10, 2023 63.11 63.55 62.90 62.96 757,119 -0.32(-0.51%)
Mar 09, 2023 64.34 64.34 63.16 63.28 888,422 -1.51(-2.33%)
Mar 08, 2023 64.70 64.90 64.57 64.79 567,236 +0.07(+0.11%)
Mar 07, 2023 65.63 65.63 64.71 64.72 398,095 -1.02(-1.56%)
Mar 06, 2023 66.11 66.27 65.75 65.75 973,144 -0.36(-0.55%)
Mar 03, 2023 65.68 66.19 65.63 66.11 593,463 +0.47(+0.71%)
Mar 02, 2023 64.94 65.71 64.82 65.64 724,629 +0.48(+0.73%)
Mar 01, 2023 65.53 65.56 65.08 65.16 1,650,512 +1.36(+2.14%)
Feb 28, 2023 64.00 64.18 63.73 63.80 417,636 -0.44(-0.68%)
Feb 27, 2023 64.32 64.40 64.14 64.23 304,438 +0.43(+0.67%)
Feb 24, 2023 63.95 64.10 63.56 63.81 578,062 -1.50(-2.30%)
Feb 23, 2023 65.78 65.81 64.90 65.31 564,333 +0.20(+0.31%)
Feb 22, 2023 65.47 65.47 64.93 65.10 741,230 -0.36(-0.55%)
Feb 21, 2023 65.76 66.08 65.43 65.46 824,973 -0.77(-1.16%)
Feb 17, 2023 66.20 66.29 65.91 66.23 933,837 -0.73(-1.09%)
Feb 16, 2023 66.85 67.31 66.53 66.96 626,828 +0.10(+0.15%)
Feb 15, 2023 66.54 66.90 66.41 66.87 547,303 -0.89(-1.31%)
Feb 14, 2023 67.58 67.96 67.22 67.75 467,940 -0.20(-0.30%)
Feb 13, 2023 67.66 68.05 67.45 67.96 528,474 +0.47(+0.69%)
Feb 10, 2023 67.84 67.84 67.27 67.49 692,434 -0.75(-1.10%)
Feb 09, 2023 68.88 68.94 68.04 68.24 422,928 +0.53(+0.78%)
Feb 08, 2023 67.98 68.08 67.47 67.71 1,033,397 -0.11(-0.16%)
Feb 07, 2023 67.61 68.00 67.12 67.82 975,928 +0.37(+0.55%)
Feb 06, 2023 67.51 67.59 67.00 67.45 1,075,613 -0.99(-1.45%)
Feb 03, 2023 69.25 69.30 68.37 68.44 739,686 -1.27(-1.82%)
Feb 02, 2023 70.37 70.37 69.39 69.71 1,248,435 -0.48(-0.68%)
Feb 01, 2023 69.55 70.40 69.21 70.19 619,213 +1.10(+1.59%)
Jan 31, 2023 68.86 69.11 68.60 69.09 608,474 -0.41(-0.59%)
Jan 30, 2023 69.90 70.00 69.46 69.50 890,026 -1.47(-2.07%)
Jan 27, 2023 70.99 71.16 70.68 70.97 1,136,103 -0.24(-0.34%)
Jan 26, 2023 71.11 71.22 70.73 71.21 1,647,228 +0.77(+1.09%)
Jan 25, 2023 70.15 70.44 69.61 70.44 729,140 +0.06(+0.08%)
Jan 24, 2023 70.38 70.47 70.06 70.38 1,526,818 -0.15(-0.21%)
Jan 23, 2023 70.10 70.80 69.98 70.53 905,592 +0.68(+0.98%)
Jan 20, 2023 69.31 69.88 69.13 69.85 490,888 +1.08(+1.57%)
Jan 19, 2023 68.57 68.95 68.50 68.77 577,696 +0.64(+0.94%)
Jan 18, 2023 69.07 69.25 68.10 68.12 941,437 -0.40(-0.58%)
Jan 17, 2023 68.59 68.64 68.31 68.52 856,303 -0.42(-0.61%)
Jan 13, 2023 68.37 68.99 68.37 68.94 967,525 +0.51(+0.74%)
Jan 12, 2023 68.27 68.49 67.57 68.43 1,064,511 +0.32(+0.47%)
Jan 11, 2023 67.79 68.23 67.67 68.11 2,714,139 +0.18(+0.26%)
Jan 10, 2023 67.58 67.95 67.32 67.94 1,005,915 +0.42(+0.62%)
Jan 09, 2023 67.89 68.08 67.52 67.52 2,631,042 +0.51(+0.76%)
Jan 06, 2023 66.17 67.02 65.71 67.01 720,570 +1.18(+1.79%)
Jan 05, 2023 65.79 65.99 65.52 65.83 1,144,991 -0.35(-0.53%)
Jan 04, 2023 65.34 66.23 65.00 66.18 528,754 +2.19(+3.43%)
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.