Indicators

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

74.00 +0.08 (+0.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.23	25.82	24.79	25.11	35,466	-0.37(-1.46%)
Jan 29, 2009	26.46	26.46	24.94	25.48	33,096	-1.00(-3.77%)
Jan 28, 2009	26.16	26.48	25.01	26.48	50,036	+1.25(+4.95%)
Jan 27, 2009	24.99	25.31	24.67	25.23	57,121	+0.74(+3.03%)
Jan 26, 2009	24.77	25.15	24.40	24.49	59,073	-0.11(-0.43%)
Jan 23, 2009	24.25	24.62	23.65	24.60	65,912	+0.60(+2.48%)
Jan 22, 2009	23.77	24.52	23.77	24.00	139,104	-0.67(-2.72%)
Jan 21, 2009	24.95	24.95	23.92	24.67	63,438	+0.61(+2.51%)
Jan 20, 2009	25.15	25.15	23.89	24.07	47,306	-1.47(-5.75%)
Jan 16, 2009	25.69	25.89	25.33	25.54	12,632	+0.52(+2.09%)
Jan 15, 2009	25.26	25.56	24.33	25.01	44,723	-0.24(-0.97%)
Jan 14, 2009	26.47	26.47	24.89	25.26	130,811	-0.63(-2.43%)
Jan 13, 2009	25.54	26.24	25.54	25.89	47,951	+0.20(+0.79%)
Jan 12, 2009	26.56	26.56	25.63	25.68	53,081	-0.91(-3.43%)
Jan 09, 2009	27.22	27.22	26.44	26.60	114,901	-1.16(-4.18%)
Jan 08, 2009	27.41	27.76	27.14	27.76	14,698	-0.21(-0.76%)
Jan 07, 2009	28.95	28.95	27.67	27.97	33,516	-1.47(-4.99%)
Jan 06, 2009	29.08	29.59	29.08	29.44	177,784	+0.25(+0.87%)
Jan 05, 2009	29.10	29.30	28.60	29.18	231,895	+0.51(+1.79%)

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.