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 (%)
Jul 31, 2015 49.90 50.05 49.63 49.74 1,166,895 +0.22(+0.44%)
Jul 30, 2015 49.53 49.58 49.27 49.53 694,298 -0.49(-0.97%)
Jul 29, 2015 49.51 50.11 49.49 50.01 1,684,025 +0.38(+0.76%)
Jul 28, 2015 49.43 49.69 49.22 49.64 922,187 +0.62(+1.27%)
Jul 27, 2015 49.03 49.26 48.85 49.01 3,674,314 -1.08(-2.16%)
Jul 24, 2015 50.40 50.43 49.92 50.10 1,473,991 -0.63(-1.24%)
Jul 23, 2015 50.90 51.02 50.64 50.73 1,717,679 -0.21(-0.41%)
Jul 22, 2015 51.10 51.14 50.89 50.94 1,317,045 -0.51(-1.00%)
Jul 21, 2015 51.56 51.75 51.41 51.45 863,632 +0.05(+0.10%)
Jul 20, 2015 51.37 51.56 51.18 51.40 711,835 -0.32(-0.62%)
Jul 17, 2015 51.91 51.91 51.63 51.72 509,362 +0.08(+0.15%)
Jul 16, 2015 51.36 51.70 51.33 51.64 1,151,956 +0.68(+1.33%)
Jul 15, 2015 51.20 51.30 50.91 50.96 837,050 -0.60(-1.16%)
Jul 14, 2015 51.27 51.61 51.26 51.56 837,740 -0.10(-0.19%)
Jul 13, 2015 52.04 52.15 51.54 51.66 3,209,242 +0.36(+0.70%)
Jul 10, 2015 51.22 51.36 50.90 51.30 2,631,744 +1.28(+2.55%)
Jul 09, 2015 50.41 50.57 50.01 50.02 2,085,194 +1.23(+2.51%)
Jul 08, 2015 49.33 49.49 48.75 48.80 5,756,298 -2.09(-4.11%)
Jul 07, 2015 50.61 50.93 50.09 50.89 4,193,685 -0.86(-1.65%)
Jul 06, 2015 51.65 52.16 51.59 51.74 2,211,334 -1.54(-2.88%)
Jul 02, 2015 53.35 53.28 53.28 53.28 705,354 +0.16(+0.30%)
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.