Skip to main content

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

72.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 49.16 49.40 48.88 49.11 648,253 +0.19(+0.38%)
Sep 29, 2010 48.74 49.09 48.73 48.92 387,540 +0.31(+0.63%)
Sep 28, 2010 48.52 48.70 48.14 48.62 396,145 +0.08(+0.17%)
Sep 27, 2010 48.64 48.76 48.49 48.53 762,199 -0.09(-0.18%)
Sep 24, 2010 48.25 48.67 48.22 48.62 760,971 +1.01(+2.13%)
Sep 23, 2010 47.73 47.98 47.53 47.61 226,768 -0.41(-0.86%)
Sep 22, 2010 48.02 48.27 47.89 48.02 233,286 +0.08(+0.17%)
Sep 21, 2010 48.17 48.19 47.79 47.94 424,073 -0.09(-0.19%)
Sep 20, 2010 47.75 48.13 47.64 48.03 232,229 +0.75(+1.60%)
Sep 17, 2010 47.41 47.54 47.24 47.28 170,182 -0.14(-0.29%)
Sep 15, 2010 47.29 47.48 47.09 47.41 550,250 +0.06(+0.14%)
Sep 14, 2010 47.07 47.48 47.01 47.35 1,619,818 +0.00(+0.00%)
Sep 13, 2010 47.07 47.39 47.07 47.35 792,463 +1.00(+2.15%)
Sep 10, 2010 46.16 46.41 46.16 46.35 349,030 +0.23(+0.49%)
Sep 09, 2010 46.21 46.25 45.99 46.12 178,335 +0.27(+0.58%)
Sep 08, 2010 45.87 46.08 45.72 45.86 805,737 +0.27(+0.59%)
Sep 07, 2010 46.10 46.11 45.54 45.59 180,357 -0.24(-0.51%)
Sep 03, 2010 45.99 45.99 45.59 45.82 395,379 +0.41(+0.89%)
Sep 02, 2010 45.30 45.45 45.10 45.42 307,933 +0.01(+0.02%)
Sep 01, 2010 44.83 45.45 44.83 45.41 717,741 +1.23(+2.79%)
Aug 31, 2010 44.18 44.44 43.99 44.18 169,925 -0.10(-0.22%)
Aug 30, 2010 44.61 44.65 44.23 44.27 368,590 -0.57(-1.27%)
Aug 27, 2010 44.44 44.87 43.96 44.84 901,179 +0.82(+1.86%)
Aug 26, 2010 44.26 44.56 44.01 44.02 866,339 -0.22(-0.50%)
Aug 25, 2010 43.96 44.38 43.67 44.24 529,387 -0.02(-0.06%)
Aug 24, 2010 44.28 44.53 44.01 44.27 843,502 -0.45(-1.02%)
Aug 23, 2010 45.17 45.23 44.72 44.72 58,861 -0.40(-0.88%)
Aug 20, 2010 45.18 45.18 44.83 45.12 151,215 +0.00(+0.00%)
Aug 19, 2010 45.48 45.49 44.91 45.12 261,738 -0.06(-0.14%)
Aug 18, 2010 45.23 45.42 44.99 45.18 149,706 +0.05(+0.11%)
Aug 17, 2010 45.15 45.47 45.07 45.13 812,293 +0.28(+0.63%)
Aug 16, 2010 44.55 44.90 44.55 44.85 256,808 +0.12(+0.27%)
Aug 13, 2010 44.57 44.87 44.57 44.73 194,408 +0.26(+0.58%)
Aug 12, 2010 44.11 44.62 44.10 44.47 438,991 -0.01(-0.02%)
Aug 11, 2010 44.88 45.03 44.48 44.48 306,586 -1.42(-3.09%)
Aug 10, 2010 45.97 46.08 45.61 45.90 241,644 -0.56(-1.21%)
Aug 09, 2010 46.42 46.63 46.35 46.46 310,367 +0.22(+0.47%)
Aug 06, 2010 45.95 46.28 45.79 46.24 1,523,530 -0.01(-0.02%)
Aug 05, 2010 45.96 46.31 45.96 46.25 482,641 -0.16(-0.35%)
Aug 04, 2010 46.36 46.59 46.24 46.41 1,421,629 -0.07(-0.16%)
Aug 03, 2010 46.47 46.61 46.16 46.48 2,018,017 -0.15(-0.31%)
Aug 02, 2010 46.46 46.74 46.29 46.63 2,980,203 +1.04(+2.28%)
Jul 30, 2010 45.25 45.74 45.09 45.59 283,111 +0.13(+0.29%)
Jul 29, 2010 45.85 45.98 45.21 45.46 610,435 +0.10(+0.21%)
Jul 28, 2010 45.54 45.63 45.31 45.36 351,012 -0.26(-0.57%)
Jul 27, 2010 45.82 45.94 45.45 45.62 1,156,212 -0.17(-0.37%)
Jul 26, 2010 45.32 45.82 45.22 45.79 848,482 +0.39(+0.86%)
Jul 23, 2010 45.03 45.52 44.87 45.40 715,697 +0.43(+0.96%)
Jul 22, 2010 44.66 45.12 44.49 44.97 1,191,916 +0.98(+2.23%)
Jul 21, 2010 44.59 44.59 43.82 43.99 2,318,704 -0.54(-1.20%)
Jul 20, 2010 43.71 44.57 43.56 44.53 202,737 +0.79(+1.80%)
Jul 19, 2010 43.57 43.81 43.33 43.74 693,464 +0.49(+1.14%)
Jul 16, 2010 43.89 43.92 43.18 43.24 159,678 -1.09(-2.45%)
Jul 15, 2010 44.42 44.42 43.88 44.33 367,281 -0.34(-0.76%)
Jul 14, 2010 44.53 44.81 44.45 44.67 798,196 -0.17(-0.38%)
Jul 13, 2010 44.70 44.91 44.57 44.84 141,451 +0.33(+0.75%)
Jul 12, 2010 44.69 44.73 44.30 44.51 782,438 -0.11(-0.25%)
Jul 09, 2010 44.16 44.66 44.05 44.62 163,012 +0.67(+1.53%)
Jul 08, 2010 43.73 43.95 43.50 43.95 2,113,328 +0.22(+0.50%)
Jul 07, 2010 43.06 43.75 42.89 43.73 370,819 +0.71(+1.64%)
Jul 06, 2010 43.49 43.67 42.74 43.02 185,122 +0.66(+1.55%)
Jul 02, 2010 42.34 42.68 42.16 42.37 531,424 +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.