Indicators

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

79.71 +0.08 (+0.10%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.61	36.74	36.12	36.74	495,235	+0.72(+1.99%)
May 28, 2009	35.60	36.03	35.16	36.03	111,596	+0.91(+2.60%)
May 27, 2009	35.58	35.85	34.96	35.11	221,219	-0.25(-0.72%)
May 26, 2009	34.80	36.46	34.27	35.37	761,368	+0.52(+1.50%)
May 22, 2009	35.10	35.22	34.67	34.84	190,302	+0.11(+0.33%)
May 21, 2009	34.73	34.79	34.29	34.73	476,560	-0.60(-1.69%)
May 20, 2009	35.28	35.95	35.12	35.32	248,827	-0.13(-0.37%)
May 19, 2009	35.53	35.77	35.18	35.46	428,017	+0.08(+0.23%)
May 18, 2009	34.18	35.69	34.18	35.37	511,381	+2.08(+6.25%)
May 15, 2009	33.66	33.74	33.03	33.29	161,723	-0.07(-0.22%)
May 14, 2009	33.30	33.56	32.67	33.37	708,562	+0.36(+1.09%)
May 13, 2009	33.69	35.28	32.94	33.01	235,853	-0.91(-2.69%)
May 12, 2009	34.33	34.33	33.42	33.92	316,543	+0.15(+0.43%)
May 11, 2009	34.58	34.58	33.55	33.78	255,765	-1.19(-3.41%)
May 08, 2009	34.30	34.98	34.22	34.97	459,390	+1.25(+3.70%)
May 07, 2009	35.00	35.07	33.41	33.72	225,996	-0.95(-2.75%)
May 06, 2009	34.79	35.06	34.16	34.67	429,058	+0.71(+2.09%)
May 05, 2009	34.15	34.52	33.64	33.96	142,383	-0.64(-1.86%)
May 04, 2009	33.13	34.62	33.13	34.61	291,472	+2.68(+8.38%)

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.