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 (%)
Oct 31, 2014 51.96 52.19 51.88 51.94 1,162,385 +0.26(+0.51%)
Oct 30, 2014 51.29 51.79 51.27 51.67 1,204,567 +0.26(+0.50%)
Oct 29, 2014 51.66 51.83 51.22 51.42 362,419 +0.12(+0.24%)
Oct 28, 2014 51.05 51.35 50.78 51.29 435,213 +0.81(+1.60%)
Oct 27, 2014 50.32 50.51 50.78 50.48 663,929 -0.30(-0.59%)
Oct 24, 2014 50.50 50.90 50.50 50.78 2,487,758 +0.05(+0.10%)
Oct 23, 2014 50.77 50.97 50.66 50.73 753,555 +0.20(+0.39%)
Oct 22, 2014 50.72 50.77 50.40 50.53 785,669 -0.12(-0.24%)
Oct 21, 2014 50.42 50.79 50.29 50.66 687,257 +0.35(+0.69%)
Oct 20, 2014 50.05 50.33 49.95 50.31 440,581 +0.45(+0.89%)
Oct 17, 2014 49.92 50.23 49.75 49.86 696,691 +0.23(+0.47%)
Oct 16, 2014 48.91 49.95 48.85 49.63 1,576,115 -0.17(-0.35%)
Oct 15, 2014 49.68 49.93 48.90 49.81 650,621 -0.11(-0.22%)
Oct 14, 2014 49.86 50.19 49.71 49.91 1,228,517 +0.14(+0.28%)
Oct 13, 2014 50.02 50.38 49.77 49.77 759,553 +0.24(+0.48%)
Oct 10, 2014 49.81 50.00 49.45 49.53 1,525,666 -0.72(-1.43%)
Oct 09, 2014 50.79 50.80 50.13 50.25 761,084 -0.66(-1.30%)
Oct 08, 2014 50.23 50.99 49.95 50.91 813,912 +0.64(+1.28%)
Oct 07, 2014 50.65 50.65 50.23 50.27 537,309 -0.42(-0.83%)
Oct 06, 2014 50.91 50.98 50.67 50.69 601,367 +0.26(+0.52%)
Oct 03, 2014 50.32 50.53 50.12 50.42 887,747 +0.44(+0.88%)
Oct 02, 2014 49.77 50.19 49.33 49.99 887,755 +0.17(+0.33%)
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.