Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.11	25.70	24.67	24.99	35,641	-0.37(-1.46%)
Jan 29, 2009	26.33	26.33	24.82	25.36	33,259	-0.99(-3.77%)
Jan 28, 2009	26.03	26.35	24.89	26.35	50,282	+1.24(+4.95%)
Jan 27, 2009	24.87	25.18	24.55	25.11	57,402	+0.74(+3.03%)
Jan 26, 2009	24.65	25.02	24.28	24.37	59,363	-0.11(-0.43%)
Jan 23, 2009	24.13	24.50	23.54	24.48	66,236	+0.59(+2.48%)
Jan 22, 2009	23.65	24.40	23.65	23.89	139,788	-0.67(-2.72%)
Jan 21, 2009	24.83	24.83	23.80	24.55	63,750	+0.60(+2.51%)
Jan 20, 2009	25.03	25.03	23.77	23.95	47,539	-1.46(-5.75%)
Jan 16, 2009	25.57	25.76	25.21	25.41	12,694	+0.52(+2.09%)
Jan 15, 2009	25.14	25.44	24.21	24.89	44,943	-0.24(-0.97%)
Jan 14, 2009	26.35	26.35	24.77	25.14	131,454	-0.62(-2.43%)
Jan 13, 2009	25.42	26.11	25.42	25.76	48,187	+0.20(+0.79%)
Jan 12, 2009	26.43	26.43	25.51	25.56	53,342	-0.91(-3.43%)
Jan 09, 2009	27.08	27.08	26.31	26.47	115,466	-1.15(-4.18%)
Jan 08, 2009	27.28	27.62	27.01	27.62	14,770	-0.21(-0.76%)
Jan 07, 2009	28.81	28.81	27.54	27.83	33,680	-1.46(-4.99%)
Jan 06, 2009	28.94	29.45	28.94	29.29	178,658	+0.25(+0.87%)
Jan 05, 2009	28.96	29.16	28.46	29.04	233,034	+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.