Skip to main content

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

72.68 +0.46 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.09 58.09 57.30 57.48 1,463,807 -0.16(-0.28%)
Dec 28, 2018 57.61 58.01 57.43 57.64 1,388,649 +0.36(+0.63%)
Dec 27, 2018 56.64 57.30 56.38 57.28 1,792,840 -0.15(-0.27%)
Dec 26, 2018 56.70 57.43 56.15 57.43 845,686 +1.23(+2.19%)
Dec 24, 2018 56.64 57.00 56.20 56.20 317,541 -0.52(-0.93%)
Dec 21, 2018 57.25 57.57 56.53 56.73 1,633,575 -0.45(-0.79%)
Dec 20, 2018 57.29 57.56 56.79 57.18 1,403,141 +0.31(+0.54%)
Dec 19, 2018 57.94 58.34 56.47 56.87 2,345,501 -0.90(-1.55%)
Dec 18, 2018 57.82 58.12 57.62 57.77 2,945,067 +0.28(+0.48%)
Dec 17, 2018 58.03 58.24 57.27 57.49 2,932,196 -0.58(-1.00%)
Dec 14, 2018 57.99 58.43 57.94 58.07 1,796,136 -0.71(-1.21%)
Dec 13, 2018 59.03 59.15 58.74 58.78 3,515,819 +0.11(+0.18%)
Dec 12, 2018 58.81 59.24 58.68 58.68 3,035,035 +0.85(+1.46%)
Dec 11, 2018 58.15 58.16 57.42 57.83 1,507,224 +0.42(+0.73%)
Dec 10, 2018 57.37 57.59 56.62 57.41 1,638,003 -0.40(-0.69%)
Dec 07, 2018 58.67 59.04 57.65 57.81 2,972,254 -1.06(-1.80%)
Dec 06, 2018 57.98 58.92 57.65 58.87 2,818,601 -0.77(-1.29%)
Dec 04, 2018 60.84 60.96 59.48 59.64 1,160,418 -1.26(-2.06%)
Dec 03, 2018 61.02 61.17 60.52 60.90 3,939,691 +1.36(+2.28%)
Nov 30, 2018 59.26 59.55 59.04 59.54 1,594,061 +0.11(+0.18%)
Nov 29, 2018 59.51 59.76 59.09 59.44 784,692 -0.68(-1.13%)
Nov 28, 2018 59.20 60.12 58.86 60.11 1,821,735 +1.31(+2.23%)
Nov 27, 2018 58.35 58.80 58.14 58.80 1,467,664 +0.11(+0.18%)
Nov 26, 2018 58.56 58.72 58.45 58.69 3,086,141 +1.22(+2.13%)
Nov 23, 2018 57.47 57.83 57.35 57.47 454,949 -0.59(-1.01%)
Nov 21, 2018 58.06 58.06 58.06 0 +1.07(+1.88%)
Nov 20, 2018 57.21 57.52 56.80 56.99 1,527,618 -1.10(-1.89%)
Nov 19, 2018 58.50 58.61 57.98 58.09 583,179 -0.95(-1.60%)
Nov 16, 2018 58.45 59.26 58.28 59.03 868,519 +0.04(+0.08%)
Nov 15, 2018 57.98 59.24 57.83 58.99 4,507,419 +1.31(+2.27%)
Nov 14, 2018 57.86 58.04 57.21 57.68 1,027,783 +0.23(+0.40%)
Nov 13, 2018 57.17 57.97 57.07 57.45 571,839 +1.06(+1.88%)
Nov 12, 2018 56.98 57.05 56.30 56.39 3,323,522 -0.61(-1.06%)
Nov 09, 2018 57.30 57.47 56.70 56.99 1,647,103 -1.28(-2.20%)
Nov 08, 2018 58.77 58.98 58.07 58.28 930,423 -1.36(-2.27%)
Nov 07, 2018 59.10 59.68 58.90 59.63 768,335 +1.22(+2.09%)
Nov 06, 2018 58.17 58.46 58.12 58.41 440,741 -0.06(-0.11%)
Nov 05, 2018 58.24 58.54 58.10 58.47 1,218,462 -0.06(-0.11%)
Nov 02, 2018 59.10 59.37 58.02 58.53 1,237,121 +0.36(+0.61%)
Nov 01, 2018 57.02 58.18 56.75 58.18 943,454 +2.01(+3.57%)
Oct 31, 2018 56.24 56.47 55.98 56.17 971,031 +0.74(+1.34%)
Oct 30, 2018 54.78 55.43 54.65 55.43 859,901 +0.93(+1.70%)
Oct 29, 2018 55.65 55.71 53.93 54.50 1,735,515 -0.78(-1.42%)
Oct 26, 2018 54.89 55.81 54.67 55.29 2,156,104 -0.84(-1.49%)
Oct 25, 2018 55.66 56.45 55.54 56.13 864,805 +1.04(+1.89%)
Oct 24, 2018 56.63 56.65 55.08 55.08 654,233 -1.82(-3.20%)
Oct 23, 2018 56.11 57.22 55.93 56.90 1,023,904 -0.82(-1.42%)
Oct 22, 2018 57.97 58.06 57.53 57.72 840,414 +0.69(+1.20%)
Oct 19, 2018 57.36 57.63 56.89 57.04 942,419 +0.62(+1.11%)
Oct 18, 2018 57.13 57.18 56.16 56.41 1,282,943 -1.29(-2.24%)
Oct 17, 2018 58.10 58.10 57.46 57.70 677,494 -0.73(-1.25%)
Oct 16, 2018 57.71 58.47 57.70 58.44 786,878 +1.27(+2.21%)
Oct 15, 2018 57.37 57.58 57.17 57.17 1,081,421 -0.78(-1.34%)
Oct 12, 2018 57.77 58.12 57.21 57.95 2,472,785 +1.53(+2.72%)
Oct 11, 2018 56.55 57.13 55.89 56.41 3,263,548 -0.57(-1.00%)
Oct 10, 2018 58.36 58.40 56.98 56.98 3,076,224 -1.64(-2.80%)
Oct 09, 2018 58.56 58.94 58.39 58.62 1,894,515 -0.40(-0.68%)
Oct 08, 2018 58.57 59.13 58.48 59.02 601,344 -0.29(-0.48%)
Oct 05, 2018 59.61 59.66 58.83 59.31 1,882,708 -0.39(-0.66%)
Oct 04, 2018 60.46 60.63 59.50 59.70 1,022,323 -1.51(-2.46%)
Oct 03, 2018 61.81 61.99 61.10 61.21 1,086,427 -0.54(-0.88%)
Oct 02, 2018 61.83 62.02 61.58 61.75 1,161,631 -1.08(-1.72%)
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.