Skip to main content

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

71.70 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 77.85 78.40 77.85 77.95 1,300,275 -0.22(-0.28%)
Nov 29, 2021 78.55 78.57 77.90 78.17 3,079,172 +0.12(+0.16%)
Nov 26, 2021 78.45 78.52 77.64 78.05 1,941,694 -2.39(-2.97%)
Nov 24, 2021 80.05 80.47 79.89 80.43 1,679,538 -0.07(-0.09%)
Nov 23, 2021 80.74 81.01 80.26 80.51 858,335 -0.24(-0.30%)
Nov 22, 2021 81.12 81.44 80.66 80.75 785,336 -0.34(-0.42%)
Nov 19, 2021 81.12 81.51 81.04 81.09 628,590 +0.04(+0.05%)
Nov 18, 2021 81.12 81.10 80.65 81.05 1,011,748 -0.86(-1.05%)
Nov 17, 2021 82.47 82.73 81.72 81.91 840,035 -0.45(-0.55%)
Nov 16, 2021 82.38 82.52 82.11 82.36 595,540 +0.29(+0.35%)
Nov 15, 2021 82.39 82.64 82.02 82.07 592,520 -0.22(-0.27%)
Nov 12, 2021 81.98 82.36 81.88 82.29 765,184 +0.46(+0.56%)
Nov 11, 2021 81.52 82.00 81.47 81.84 1,168,562 +1.29(+1.60%)
Nov 10, 2021 80.88 80.54 5,029,248 -0.19(-0.23%)
Nov 09, 2021 81.10 81.39 80.59 80.73 5,016,065 -0.56(-0.69%)
Nov 08, 2021 80.99 81.29 80.98 81.29 537,389 +0.83(+1.04%)
Nov 05, 2021 80.92 81.01 80.24 80.46 540,251 -0.29(-0.36%)
Nov 04, 2021 80.85 81.15 80.38 80.75 822,223 -0.09(-0.12%)
Nov 03, 2021 80.39 80.97 80.17 80.84 950,179 +0.32(+0.40%)
Nov 02, 2021 80.83 80.83 80.49 80.53 1,397,276 -0.89(-1.09%)
Nov 01, 2021 80.61 81.46 81.24 81.42 922,857 +0.64(+0.79%)
Oct 29, 2021 80.90 80.99 80.37 80.78 448,262 -1.03(-1.26%)
Oct 28, 2021 81.29 81.85 81.19 81.81 537,071 +0.17(+0.21%)
Oct 27, 2021 82.00 82.22 81.64 81.64 575,216 -0.66(-0.81%)
Oct 26, 2021 83.20 82.30 1,539,185 -0.42(-0.51%)
Oct 25, 2021 82.78 82.73 426,947 +0.29(+0.35%)
Oct 22, 2021 82.84 83.17 82.32 82.44 745,932 -0.18(-0.22%)
Oct 21, 2021 82.37 82.74 82.29 82.61 645,863 -0.33(-0.39%)
Oct 20, 2021 83.12 83.21 82.78 82.94 601,167 -0.11(-0.14%)
Oct 19, 2021 82.45 83.08 82.29 83.05 1,225,510 +1.39(+1.70%)
Oct 18, 2021 81.27 81.90 81.25 81.67 483,081 -0.08(-0.10%)
Oct 15, 2021 81.51 81.93 81.23 81.75 800,740 +0.85(+1.05%)
Oct 14, 2021 80.95 81.09 80.54 80.90 767,570 +0.28(+0.35%)
Oct 13, 2021 80.14 80.80 80.08 80.62 1,128,540 +1.28(+1.62%)
Oct 12, 2021 79.75 80.02 79.33 79.34 1,435,763 -0.53(-0.67%)
Oct 11, 2021 80.41 80.70 79.87 79.87 882,534 -0.28(-0.35%)
Oct 08, 2021 80.06 80.25 79.85 80.15 549,231 +0.21(+0.26%)
Oct 07, 2021 79.37 80.25 79.37 79.95 634,684 +1.68(+2.15%)
Oct 06, 2021 77.62 78.27 77.37 78.26 645,104 -0.35(-0.44%)
Oct 05, 2021 78.24 78.91 78.24 78.61 766,596 +0.55(+0.71%)
Oct 04, 2021 78.67 78.78 77.62 78.06 970,856 -1.18(-1.49%)
Oct 01, 2021 79.49 79.62 78.58 79.23 884,492 -0.25(-0.32%)
Sep 30, 2021 79.60 80.12 79.44 79.49 2,614,160 +0.51(+0.65%)
Sep 29, 2021 79.52 79.74 78.95 78.97 1,107,853 -0.71(-0.89%)
Sep 28, 2021 80.15 80.27 79.43 79.68 947,116 -0.95(-1.17%)
Sep 27, 2021 80.32 80.80 79.95 80.63 581,577 +0.59(+0.74%)
Sep 24, 2021 80.37 80.42 79.98 80.04 1,376,102 -1.10(-1.36%)
Sep 23, 2021 81.03 81.22 80.75 81.14 1,249,293 +0.50(+0.62%)
Sep 22, 2021 80.21 81.12 80.21 80.65 1,800,928 +1.09(+1.38%)
Sep 21, 2021 79.73 79.81 79.34 79.55 1,366,927 +0.59(+0.75%)
Sep 20, 2021 79.42 79.68 78.37 78.96 1,388,881 -2.41(-2.96%)
Sep 17, 2021 81.68 81.73 81.17 81.37 616,168 -0.07(-0.09%)
Sep 16, 2021 81.21 81.59 81.00 81.44 456,472 -0.93(-1.12%)
Sep 15, 2021 82.21 82.42 81.85 82.37 961,940 -0.37(-0.44%)
Sep 14, 2021 83.06 83.18 82.53 82.73 503,183 -0.82(-0.99%)
Sep 13, 2021 83.49 83.72 83.08 83.56 617,049 +0.10(+0.12%)
Sep 10, 2021 84.16 84.27 83.46 83.46 1,706,291 -0.02(-0.02%)
Sep 09, 2021 83.49 83.71 83.21 83.47 684,724 -0.33(-0.39%)
Sep 08, 2021 84.39 84.39 83.59 83.80 790,132 -1.09(-1.28%)
Sep 07, 2021 84.48 85.16 84.48 84.89 1,445,778 +0.65(+0.77%)
Sep 03, 2021 84.07 84.36 83.98 84.24 1,080,723 +0.37(+0.44%)
Sep 02, 2021 84.01 84.28 83.78 83.88 848,653 -0.28(-0.33%)
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.