Skip to main content

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

72.59 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.93 45.93 45.61 45.81 346,437 +0.44(+0.97%)
Mar 29, 2012 45.35 45.46 44.83 45.37 398,011 -0.37(-0.82%)
Mar 28, 2012 46.06 46.16 45.51 45.74 416,625 -0.45(-0.97%)
Mar 27, 2012 46.39 46.43 46.15 46.19 171,428 -0.10(-0.21%)
Mar 26, 2012 46.05 46.31 45.96 46.29 887,950 +0.40(+0.87%)
Mar 23, 2012 45.70 45.93 45.52 45.89 180,911 +0.26(+0.57%)
Mar 22, 2012 45.84 45.84 45.45 45.63 306,606 -0.50(-1.07%)
Mar 21, 2012 46.08 46.21 45.90 46.13 211,361 +0.11(+0.23%)
Mar 20, 2012 46.03 46.09 45.80 46.02 432,930 -0.75(-1.61%)
Mar 19, 2012 46.45 46.95 46.45 46.78 8,921,752 -0.20(-0.43%)
Mar 16, 2012 46.88 47.07 46.71 46.98 3,131,111 +0.05(+0.10%)
Mar 15, 2012 46.69 46.99 46.63 46.93 207,691 +0.25(+0.55%)
Mar 14, 2012 47.09 47.28 46.61 46.67 334,695 -0.69(-1.45%)
Mar 13, 2012 46.76 47.41 46.56 47.36 389,260 +1.18(+2.55%)
Mar 12, 2012 46.37 46.37 46.05 46.18 250,887 -0.45(-0.96%)
Mar 09, 2012 46.69 46.78 46.51 46.63 331,974 +0.16(+0.35%)
Mar 08, 2012 46.35 46.52 46.21 46.47 994,397 +0.88(+1.92%)
Mar 07, 2012 45.45 45.66 45.29 45.59 289,555 +0.53(+1.18%)
Mar 06, 2012 45.48 45.48 44.89 45.06 1,838,252 -1.40(-3.01%)
Mar 05, 2012 46.65 46.73 46.38 46.46 1,382,605 -0.78(-1.65%)
Mar 02, 2012 47.32 47.34 47.04 47.24 610,947 -0.19(-0.41%)
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.