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 (%)
Sep 30, 2010 49.16 49.41 48.89 49.11 648,229 +0.19(+0.38%)
Sep 29, 2010 48.74 49.09 48.73 48.93 387,526 +0.31(+0.63%)
Sep 28, 2010 48.52 48.70 48.14 48.62 396,131 +0.08(+0.17%)
Sep 27, 2010 48.64 48.77 48.49 48.54 762,171 -0.09(-0.18%)
Sep 24, 2010 48.25 48.67 48.22 48.63 760,943 +1.01(+2.13%)
Sep 23, 2010 47.73 47.98 47.53 47.61 226,760 -0.41(-0.86%)
Sep 22, 2010 48.03 48.27 47.89 48.03 233,277 +0.08(+0.17%)
Sep 21, 2010 48.17 48.20 47.79 47.94 424,058 -0.09(-0.19%)
Sep 20, 2010 47.75 48.13 47.64 48.03 232,220 +0.75(+1.60%)
Sep 17, 2010 47.42 47.55 47.24 47.28 170,176 -0.14(-0.29%)
Sep 15, 2010 47.29 47.48 47.09 47.42 550,230 +0.06(+0.14%)
Sep 14, 2010 47.07 47.48 47.01 47.35 1,619,759 +0.00(+0.00%)
Sep 13, 2010 47.08 47.39 47.08 47.35 792,434 +1.00(+2.15%)
Sep 10, 2010 46.16 46.41 46.16 46.35 349,017 +0.23(+0.49%)
Sep 09, 2010 46.22 46.26 45.99 46.13 178,329 +0.27(+0.58%)
Sep 08, 2010 45.87 46.08 45.72 45.86 805,707 +0.27(+0.59%)
Sep 07, 2010 46.10 46.11 45.54 45.59 180,351 -0.24(-0.51%)
Sep 03, 2010 45.99 45.99 45.59 45.83 395,364 +0.41(+0.89%)
Sep 02, 2010 45.31 45.45 45.10 45.42 307,922 +0.01(+0.02%)
Sep 01, 2010 44.83 45.45 44.83 45.41 717,715 +1.23(+2.79%)
Aug 31, 2010 44.19 44.45 43.99 44.18 169,919 -0.10(-0.22%)
Aug 30, 2010 44.62 44.65 44.23 44.28 368,577 -0.57(-1.27%)
Aug 27, 2010 44.45 44.87 43.96 44.84 901,146 +0.82(+1.86%)
Aug 26, 2010 44.26 44.56 44.01 44.02 866,307 -0.22(-0.50%)
Aug 25, 2010 43.96 44.38 43.67 44.24 529,368 -0.02(-0.05%)
Aug 24, 2010 44.28 44.53 44.02 44.27 843,471 -0.45(-1.02%)
Aug 23, 2010 45.17 45.23 44.72 44.72 58,859 -0.40(-0.88%)
Aug 20, 2010 45.18 45.18 44.83 45.12 151,210 +0.00(+0.00%)
Aug 19, 2010 45.48 45.49 44.91 45.12 261,728 -0.07(-0.14%)
Aug 18, 2010 45.23 45.42 44.99 45.18 149,701 +0.05(+0.11%)
Aug 17, 2010 45.15 45.47 45.07 45.14 812,263 +0.28(+0.63%)
Aug 16, 2010 44.55 44.90 44.55 44.85 256,799 +0.12(+0.27%)
Aug 13, 2010 44.58 44.88 44.58 44.73 194,401 +0.26(+0.58%)
Aug 12, 2010 44.11 44.62 44.11 44.47 438,975 -0.01(-0.02%)
Aug 11, 2010 44.88 45.03 44.48 44.48 306,575 -1.42(-3.09%)
Aug 10, 2010 45.97 46.08 45.61 45.90 241,636 -0.56(-1.21%)
Aug 09, 2010 46.42 46.63 46.35 46.46 310,356 +0.22(+0.47%)
Aug 06, 2010 45.95 46.28 45.79 46.24 1,523,475 -0.01(-0.02%)
Aug 05, 2010 45.96 46.31 45.96 46.25 482,624 -0.16(-0.35%)
Aug 04, 2010 46.36 46.59 46.24 46.41 1,421,577 -0.07(-0.16%)
Aug 03, 2010 46.47 46.61 46.17 46.48 2,017,944 -0.15(-0.31%)
Aug 02, 2010 46.46 46.74 46.30 46.63 2,980,094 +1.04(+2.28%)
Jul 30, 2010 45.25 45.74 45.09 45.59 283,100 +0.13(+0.29%)
Jul 29, 2010 45.85 45.98 45.21 45.46 610,413 +0.10(+0.21%)
Jul 28, 2010 45.54 45.63 45.31 45.36 350,999 -0.26(-0.57%)
Jul 27, 2010 45.83 45.94 45.45 45.62 1,156,170 -0.17(-0.37%)
Jul 26, 2010 45.32 45.83 45.23 45.79 848,451 +0.39(+0.86%)
Jul 23, 2010 45.03 45.52 44.88 45.40 715,671 +0.43(+0.96%)
Jul 22, 2010 44.66 45.12 44.49 44.97 1,191,872 +0.98(+2.23%)
Jul 21, 2010 44.59 44.59 43.82 43.99 2,318,620 -0.54(-1.20%)
Jul 20, 2010 43.72 44.57 43.56 44.53 202,730 +0.79(+1.80%)
Jul 19, 2010 43.57 43.81 43.33 43.74 693,439 +0.50(+1.14%)
Jul 16, 2010 43.89 43.93 43.18 43.24 159,672 -1.09(-2.45%)
Jul 15, 2010 44.42 44.42 43.88 44.33 367,267 -0.34(-0.76%)
Jul 14, 2010 44.54 44.81 44.45 44.67 798,167 -0.17(-0.38%)
Jul 13, 2010 44.70 44.91 44.57 44.84 141,446 +0.33(+0.75%)
Jul 12, 2010 44.69 44.73 44.30 44.51 782,409 -0.11(-0.25%)
Jul 09, 2010 44.16 44.67 44.05 44.62 163,006 +0.67(+1.53%)
Jul 08, 2010 43.73 43.95 43.50 43.95 2,113,251 +0.22(+0.50%)
Jul 07, 2010 43.07 43.76 42.90 43.73 370,806 +0.71(+1.64%)
Jul 06, 2010 43.49 43.67 42.74 43.03 185,115 +0.66(+1.55%)
Jul 02, 2010 42.34 42.68 42.16 42.37 531,404 +0.03(+0.08%)
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.