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 (%)
Jun 30, 2016 46.73 47.05 46.57 46.96 776,260 +0.53(+1.15%)
Jun 29, 2016 46.28 46.52 46.28 46.43 785,017 +0.86(+1.88%)
Jun 28, 2016 45.48 45.59 45.19 45.57 1,018,708 +1.13(+2.55%)
Jun 27, 2016 44.81 44.81 43.98 44.43 1,353,473 -0.47(-1.05%)
Jun 24, 2016 45.08 45.83 44.71 44.91 2,557,309 -2.37(-5.01%)
Jun 23, 2016 46.86 47.30 46.75 47.28 1,165,684 +0.91(+1.96%)
Jun 22, 2016 46.51 46.70 46.36 46.37 1,109,591 +0.15(+0.32%)
Jun 21, 2016 46.10 46.37 45.95 46.22 738,927 +0.26(+0.58%)
Jun 20, 2016 46.00 46.23 45.91 45.95 486,646 +0.67(+1.47%)
Jun 17, 2016 45.34 45.38 45.00 45.29 753,454 -0.09(-0.21%)
Jun 16, 2016 45.24 45.42 44.57 45.38 1,213,476 -0.13(-0.28%)
Jun 15, 2016 45.53 45.90 45.46 45.51 866,903 +0.36(+0.79%)
Jun 14, 2016 45.06 45.25 44.82 45.15 1,368,644 +0.02(+0.04%)
Jun 13, 2016 45.24 45.51 45.09 45.13 956,572 -0.73(-1.58%)
Jun 10, 2016 46.08 46.11 45.70 45.86 953,264 -0.90(-1.92%)
Jun 09, 2016 46.65 46.81 46.60 46.75 609,344 -0.41(-0.87%)
Jun 08, 2016 47.16 47.27 47.06 47.16 694,524 +0.13(+0.27%)
Jun 07, 2016 46.95 47.12 46.95 47.04 695,163 +0.35(+0.75%)
Jun 06, 2016 46.34 46.79 46.34 46.69 953,972 +0.53(+1.15%)
Jun 03, 2016 46.14 46.23 45.84 46.16 663,572 +0.39(+0.86%)
Jun 02, 2016 45.44 45.78 45.42 45.76 594,125 +0.37(+0.81%)
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.