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, 2018 64.79 65.27 64.70 65.14 449,524 +0.44(+0.68%)
Jul 30, 2018 65.04 65.09 64.52 64.71 994,472 -0.30(-0.47%)
Jul 27, 2018 65.42 65.42 64.73 65.01 410,303 +0.02(+0.03%)
Jul 26, 2018 64.96 65.14 64.84 64.99 1,305,523 -0.72(-1.10%)
Jul 25, 2018 64.89 65.72 64.85 65.72 987,561 +1.06(+1.64%)
Jul 24, 2018 64.98 64.51 64.65 975,259 +0.88(+1.38%)
Jul 23, 2018 63.93 63.93 63.61 63.77 2,351,156 -0.45(-0.69%)
Jul 20, 2018 63.84 64.27 63.84 64.22 592,089 +0.90(+1.42%)
Jul 19, 2018 63.33 63.65 63.10 63.32 1,454,962 -0.75(-1.17%)
Jul 18, 2018 63.73 64.09 63.60 64.07 355,593 -0.05(-0.08%)
Jul 17, 2018 63.62 64.20 63.48 64.12 836,425 +0.28(+0.43%)
Jul 16, 2018 63.86 63.92 63.70 63.84 473,875 -0.34(-0.53%)
Jul 13, 2018 64.15 64.28 63.91 64.18 419,525 +0.05(+0.08%)
Jul 12, 2018 64.09 64.26 63.90 64.13 742,472 +0.88(+1.40%)
Jul 11, 2018 63.40 63.68 63.07 63.24 1,129,297 -1.06(-1.65%)
Jul 10, 2018 64.46 64.46 63.90 64.31 703,601 -0.29(-0.44%)
Jul 09, 2018 64.23 64.61 64.08 64.59 1,248,401 +1.19(+1.87%)
Jul 06, 2018 62.78 63.67 62.77 63.41 718,077 +0.76(+1.21%)
Jul 05, 2018 63.08 62.41 62.65 3,414,349 -0.33(-0.52%)
Jul 03, 2018 62.98 62.98 62.98 0 -0.14(-0.23%)
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.