Skip to main content

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

72.68 +0.46 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.10 58.10 57.30 57.48 1,463,753 -0.16(-0.28%)
Dec 28, 2018 57.61 58.02 57.44 57.64 1,388,598 +0.36(+0.63%)
Dec 27, 2018 56.64 57.30 56.39 57.28 1,792,774 -0.15(-0.27%)
Dec 26, 2018 56.70 57.44 56.15 57.44 845,656 +1.23(+2.19%)
Dec 24, 2018 56.64 57.00 56.21 56.21 317,529 -0.52(-0.93%)
Dec 21, 2018 57.26 57.57 56.53 56.73 1,633,515 -0.45(-0.79%)
Dec 20, 2018 57.29 57.56 56.79 57.18 1,403,090 +0.31(+0.54%)
Dec 19, 2018 57.94 58.34 56.47 56.88 2,345,415 -0.90(-1.55%)
Dec 18, 2018 57.83 58.12 57.63 57.77 2,944,960 +0.28(+0.48%)
Dec 17, 2018 58.04 58.24 57.27 57.49 2,932,089 -0.58(-1.00%)
Dec 14, 2018 57.99 58.43 57.94 58.07 1,796,071 -0.71(-1.21%)
Dec 13, 2018 59.04 59.15 58.74 58.79 3,515,690 +0.11(+0.18%)
Dec 12, 2018 58.81 59.24 58.68 58.68 3,034,925 +0.85(+1.46%)
Dec 11, 2018 58.15 58.16 57.42 57.83 1,507,169 +0.42(+0.73%)
Dec 10, 2018 57.37 57.59 56.62 57.41 1,637,943 -0.40(-0.69%)
Dec 07, 2018 58.67 59.04 57.65 57.81 2,972,146 -1.06(-1.80%)
Dec 06, 2018 57.98 58.92 57.65 58.88 2,818,498 -0.77(-1.29%)
Dec 04, 2018 60.85 60.96 59.48 59.64 1,160,376 -1.26(-2.06%)
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.