Skip to main content

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

71.78 +0.08 (+0.12%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.73 47.06 46.57 46.96 776,231 +0.53(+1.15%)
Jun 29, 2016 46.28 46.52 46.28 46.43 784,989 +0.86(+1.88%)
Jun 28, 2016 45.48 45.60 45.20 45.57 1,018,670 +1.13(+2.55%)
Jun 27, 2016 44.81 44.81 43.98 44.44 1,353,424 -0.47(-1.05%)
Jun 24, 2016 45.08 45.83 44.71 44.91 2,557,216 -2.37(-5.01%)
Jun 23, 2016 46.86 47.30 46.76 47.28 1,165,641 +0.91(+1.96%)
Jun 22, 2016 46.51 46.70 46.36 46.37 1,109,550 +0.15(+0.32%)
Jun 21, 2016 46.10 46.37 45.95 46.22 738,900 +0.26(+0.58%)
Jun 20, 2016 46.01 46.24 45.91 45.95 486,628 +0.67(+1.47%)
Jun 17, 2016 45.34 45.38 45.01 45.29 753,427 -0.09(-0.21%)
Jun 16, 2016 45.24 45.42 44.57 45.38 1,213,432 -0.13(-0.28%)
Jun 15, 2016 45.54 45.90 45.46 45.51 866,871 +0.36(+0.79%)
Jun 14, 2016 45.06 45.25 44.82 45.15 1,368,594 +0.02(+0.04%)
Jun 13, 2016 45.24 45.51 45.10 45.13 956,537 -0.73(-1.58%)
Jun 10, 2016 46.08 46.11 45.70 45.86 953,229 -0.90(-1.92%)
Jun 09, 2016 46.65 46.81 46.60 46.76 609,321 -0.41(-0.87%)
Jun 08, 2016 47.16 47.27 47.06 47.17 694,498 +0.13(+0.27%)
Jun 07, 2016 46.95 47.12 46.95 47.04 695,138 +0.35(+0.75%)
Jun 06, 2016 46.35 46.79 46.34 46.69 953,937 +0.53(+1.15%)
Jun 03, 2016 46.14 46.23 45.84 46.16 663,548 +0.39(+0.86%)
Jun 02, 2016 45.44 45.78 45.42 45.77 594,103 +0.37(+0.81%)
Jun 01, 2016 45.42 45.50 45.27 45.40 459,583 -0.10(-0.23%)
May 31, 2016 45.42 45.62 45.28 45.50 774,696 +0.36(+0.79%)
May 27, 2016 45.19 45.14 45.14 45.14 541,048 +0.19(+0.42%)
May 26, 2016 45.02 45.08 44.86 44.96 1,122,884 +0.10(+0.23%)
May 25, 2016 44.69 44.97 44.69 44.85 604,010 +0.57(+1.29%)
May 24, 2016 43.97 44.36 43.96 44.28 474,259 +0.42(+0.95%)
May 23, 2016 43.85 44.11 43.85 43.86 908,763 +0.05(+0.12%)
May 20, 2016 43.83 43.94 43.76 43.81 2,214,022 +0.39(+0.90%)
May 19, 2016 43.13 43.56 43.13 43.42 996,027 -0.42(-0.95%)
May 18, 2016 43.95 44.32 43.61 43.84 774,991 -0.30(-0.68%)
May 17, 2016 44.30 44.43 44.02 44.14 509,641 -0.17(-0.39%)
May 16, 2016 44.12 44.43 44.12 44.31 445,498 +0.60(+1.37%)
May 13, 2016 44.00 44.17 43.63 43.71 1,046,616 -0.61(-1.37%)
May 12, 2016 44.67 44.72 44.26 44.32 589,873 -0.15(-0.33%)
May 11, 2016 44.60 44.76 44.46 44.46 482,744 -0.36(-0.80%)
May 10, 2016 44.46 44.84 44.46 44.82 787,770 +0.71(+1.61%)
May 09, 2016 44.49 44.49 44.08 44.11 601,119 -0.38(-0.84%)
May 06, 2016 44.39 44.64 44.30 44.49 1,842,958 -0.15(-0.33%)
May 05, 2016 44.90 44.95 44.50 44.63 1,231,950 +0.10(+0.23%)
May 04, 2016 44.92 44.95 44.47 44.53 870,010 -0.56(-1.25%)
May 03, 2016 45.45 45.55 45.06 45.09 900,420 -1.06(-2.29%)
May 02, 2016 46.12 46.22 45.89 46.15 659,696 +0.05(+0.11%)
Apr 29, 2016 46.30 46.31 45.78 46.10 974,023 -0.49(-1.04%)
Apr 28, 2016 46.58 46.95 46.53 46.59 1,693,401 -0.55(-1.18%)
Apr 27, 2016 46.73 47.26 46.70 47.14 1,182,484 +0.16(+0.35%)
Apr 26, 2016 46.91 47.01 46.80 46.98 315,000 +0.27(+0.58%)
Apr 25, 2016 46.83 46.85 46.62 46.70 1,065,565 -0.20(-0.42%)
Apr 22, 2016 46.97 47.26 46.81 46.90 706,267 -0.19(-0.40%)
Apr 21, 2016 47.40 47.46 47.02 47.09 642,453 -0.32(-0.68%)
Apr 20, 2016 47.30 47.64 47.17 47.41 464,263 -0.44(-0.93%)
Apr 19, 2016 47.61 47.91 47.53 47.86 664,205 +0.52(+1.10%)
Apr 18, 2016 46.93 47.43 46.93 47.34 470,185 +0.31(+0.65%)
Apr 15, 2016 47.27 47.27 47.01 47.03 617,197 -0.26(-0.56%)
Apr 14, 2016 47.37 47.37 47.19 47.29 2,056,664 -0.13(-0.27%)
Apr 13, 2016 47.29 47.43 47.18 47.42 848,233 +0.94(+2.02%)
Apr 12, 2016 46.08 46.63 45.95 46.48 554,372 +0.54(+1.17%)
Apr 11, 2016 46.06 46.25 45.93 45.95 642,513 +0.41(+0.90%)
Apr 08, 2016 45.75 45.86 45.42 45.54 1,389,933 +0.56(+1.25%)
Apr 07, 2016 45.31 45.37 44.89 44.97 1,112,197 -0.81(-1.77%)
Apr 06, 2016 45.25 45.80 45.13 45.78 557,734 +0.63(+1.40%)
Apr 05, 2016 45.45 45.47 45.10 45.15 1,591,369 -0.88(-1.91%)
Apr 04, 2016 46.38 46.39 45.97 46.03 2,121,293 -0.32(-0.70%)
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.