Skip to main content

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

67.83 +0.28 (+0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.42 67.56 67.33 67.54 885,440 +0.02(+0.03%)
Mar 26, 2024 67.77 67.80 67.51 67.52 768,335 -0.04(-0.06%)
Mar 25, 2024 67.47 67.64 67.40 67.56 783,630 +0.10(+0.15%)
Mar 22, 2024 67.56 67.59 67.39 67.46 310,611 -0.47(-0.69%)
Mar 21, 2024 68.31 68.37 67.93 67.93 437,083 +0.10(+0.15%)
Mar 20, 2024 67.50 67.89 67.21 67.83 434,577 +0.62(+0.92%)
Mar 19, 2024 67.04 67.28 66.83 67.21 231,848 -0.44(-0.65%)
Mar 18, 2024 67.84 67.99 67.59 67.65 399,764 +0.16(+0.24%)
Mar 15, 2024 67.72 67.75 67.42 67.49 713,265 -0.48(-0.71%)
Mar 14, 2024 68.38 68.46 67.79 67.97 392,349 -0.38(-0.56%)
Mar 13, 2024 68.34 68.61 68.25 68.35 442,751 -0.31(-0.45%)
Mar 12, 2024 68.44 68.73 68.21 68.66 1,757,535 +0.84(+1.24%)
Mar 11, 2024 67.75 68.09 67.73 67.82 561,403 +0.25(+0.37%)
Mar 08, 2024 67.90 68.12 67.50 67.57 1,185,638 +0.05(+0.07%)
Mar 07, 2024 67.14 67.56 67.07 67.52 680,424 +0.43(+0.64%)
Mar 06, 2024 67.06 67.34 66.98 67.09 749,803 +1.07(+1.62%)
Mar 05, 2024 66.32 66.48 65.91 66.02 781,719 -0.61(-0.92%)
Mar 04, 2024 66.93 66.94 66.60 66.63 900,158 -0.12(-0.18%)
Mar 01, 2024 66.39 66.89 66.28 66.75 647,630 +0.89(+1.35%)
Feb 29, 2024 66.19 66.29 65.78 65.86 1,137,788 +0.09(+0.14%)
Feb 28, 2024 66.11 66.11 65.67 65.77 616,991 -0.90(-1.35%)
Feb 27, 2024 66.70 66.79 66.63 66.67 689,079 +0.08(+0.12%)
Feb 26, 2024 66.60 66.72 66.52 66.59 431,464 -0.38(-0.57%)
Feb 23, 2024 66.92 67.09 66.71 66.97 270,646 +0.03(+0.04%)
Feb 22, 2024 66.78 66.98 66.62 66.94 741,201 +0.79(+1.19%)
Feb 21, 2024 66.11 66.34 65.96 66.15 592,281 +0.23(+0.35%)
Feb 20, 2024 66.07 66.30 65.77 65.92 782,373 +0.06(+0.09%)
Feb 16, 2024 65.89 66.11 65.85 65.86 585,980 +0.25(+0.38%)
Feb 15, 2024 65.31 65.62 65.31 65.61 388,344 +0.29(+0.44%)
Feb 14, 2024 65.11 65.42 65.01 65.32 669,668 +1.01(+1.57%)
Feb 13, 2024 64.72 65.08 64.08 64.31 1,314,660 -1.35(-2.06%)
Feb 12, 2024 65.25 66.06 65.25 65.66 1,088,893 +0.53(+0.81%)
Feb 09, 2024 64.88 65.23 64.50 65.13 595,727 +0.33(+0.51%)
Feb 08, 2024 64.80 64.92 64.62 64.80 673,723 -0.34(-0.52%)
Feb 07, 2024 65.08 65.31 64.96 65.14 370,052 +0.00(+0.00%)
Feb 06, 2024 64.57 65.15 64.52 65.14 553,708 +1.64(+2.58%)
Feb 05, 2024 63.31 63.70 63.16 63.50 495,499 +0.11(+0.17%)
Feb 02, 2024 63.34 63.51 63.15 63.39 2,444,016 -0.25(-0.39%)
Feb 01, 2024 63.63 63.69 63.29 63.64 1,306,436 +0.59(+0.94%)
Jan 31, 2024 63.12 63.63 62.92 63.05 995,603 -0.42(-0.66%)
Jan 30, 2024 63.36 63.52 63.22 63.47 1,290,331 -0.61(-0.95%)
Jan 29, 2024 64.14 64.31 63.72 64.08 789,469 +0.04(+0.06%)
Jan 26, 2024 63.98 64.24 63.93 64.04 338,198 +0.00(+0.00%)
Jan 25, 2024 64.22 64.38 63.89 64.04 1,098,411 +0.01(+0.02%)
Jan 24, 2024 64.26 64.45 63.95 64.03 1,333,245 +0.92(+1.46%)
Jan 23, 2024 62.74 63.20 62.64 63.11 815,975 +0.62(+0.99%)
Jan 22, 2024 62.22 62.61 62.17 62.49 515,141 -0.68(-1.08%)
Jan 19, 2024 62.70 63.23 62.38 63.17 646,351 +0.76(+1.22%)
Jan 18, 2024 62.27 62.47 62.15 62.41 748,663 +0.63(+1.02%)
Jan 17, 2024 61.39 61.82 61.30 61.78 896,786 -1.08(-1.72%)
Jan 16, 2024 63.40 63.40 62.80 62.86 546,629 -1.68(-2.60%)
Jan 12, 2024 64.90 64.98 64.44 64.54 1,021,246 +0.24(+0.37%)
Jan 11, 2024 64.15 64.34 63.78 64.30 2,158,629 +0.42(+0.66%)
Jan 10, 2024 63.99 63.99 63.71 63.88 830,675 -0.12(-0.19%)
Jan 09, 2024 64.02 64.11 63.83 64.00 515,302 -0.93(-1.43%)
Jan 08, 2024 64.30 64.96 64.02 64.93 1,452,409 +0.11(+0.17%)
Jan 05, 2024 64.95 65.31 64.77 64.82 585,257 -0.02(-0.03%)
Jan 04, 2024 65.10 65.22 64.83 64.84 963,418 -0.38(-0.58%)
Jan 03, 2024 64.91 65.36 64.78 65.22 423,941 -0.22(-0.34%)
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.