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, 2015	55.56	55.81	55.30	55.35	3,125,857	-0.49(-0.87%)
May 28, 2015	55.58	56.02	55.58	55.83	4,158,599	-0.95(-1.67%)
May 27, 2015	56.52	56.81	56.44	56.78	1,826,953	-0.13(-0.22%)
May 26, 2015	57.35	57.35	56.76	56.91	718,717	-0.44(-0.77%)
May 22, 2015	57.28	57.35	57.35	57.35	1,455,734	+0.62(+1.09%)
May 21, 2015	56.56	56.78	56.44	56.73	1,892,519	-0.08(-0.13%)
May 20, 2015	56.80	56.93	56.55	56.80	2,586,470	-0.09(-0.15%)
May 19, 2015	56.87	56.94	56.77	56.89	1,025,479	+0.37(+0.66%)
May 18, 2015	56.72	56.72	56.51	56.52	1,656,555	-0.48(-0.84%)
May 15, 2015	56.60	57.00	56.53	57.00	1,371,974	+0.47(+0.83%)
May 14, 2015	56.38	56.58	56.25	56.53	579,491	+0.46(+0.81%)
May 13, 2015	56.23	56.37	56.04	56.07	1,626,622	+0.09(+0.16%)
May 12, 2015	55.86	56.08	55.70	55.98	1,145,790	-0.23(-0.41%)
May 11, 2015	56.51	56.74	56.19	56.21	947,200	-0.55(-0.97%)
May 08, 2015	56.61	56.94	56.61	56.76	2,700,096	+0.67(+1.20%)
May 07, 2015	55.84	56.10	55.72	56.09	1,830,372	-0.19(-0.34%)
May 06, 2015	56.80	56.91	56.17	56.28	1,757,933	-0.70(-1.24%)
May 05, 2015	57.38	57.46	56.91	56.98	1,418,388	-0.94(-1.62%)
May 04, 2015	57.58	57.98	57.50	57.92	560,289	+0.49(+0.86%)

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.