Indicators

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

70.15 -0.72 (-1.02%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.31	46.75	46.29	46.74	1,575,954	+0.26(+0.56%)
Nov 27, 2015	46.58	46.62	46.43	46.48	441,260	-0.86(-1.82%)
Nov 25, 2015	47.33	47.34	47.34	47.34	297,951	-0.12(-0.25%)
Nov 24, 2015	46.99	47.55	46.93	47.45	1,002,693	+0.23(+0.48%)
Nov 23, 2015	47.43	47.44	47.15	47.23	799,675	-0.33(-0.69%)
Nov 20, 2015	47.55	47.76	47.46	47.55	878,635	+0.50(+1.06%)
Nov 19, 2015	46.98	47.25	46.95	47.06	826,990	+0.32(+0.68%)
Nov 18, 2015	46.19	46.79	46.19	46.74	1,225,521	+0.27(+0.58%)
Nov 17, 2015	46.48	46.65	46.33	46.47	811,396	-0.15(-0.33%)
Nov 16, 2015	45.90	46.64	45.90	46.62	943,501	+0.74(+1.62%)
Nov 13, 2015	46.12	46.16	45.77	45.88	1,608,832	-0.71(-1.52%)
Nov 12, 2015	46.86	47.02	46.55	46.59	681,325	-0.22(-0.47%)
Nov 11, 2015	46.99	47.02	46.77	46.80	841,247	+0.08(+0.16%)
Nov 10, 2015	46.85	46.86	46.62	46.73	974,256	-0.37(-0.79%)
Nov 09, 2015	47.64	47.64	46.97	47.10	1,492,369	-1.07(-2.22%)
Nov 06, 2015	47.77	48.20	47.55	48.17	1,257,843	-0.51(-1.04%)
Nov 05, 2015	48.66	48.78	48.42	48.67	2,118,548	-0.06(-0.12%)
Nov 04, 2015	49.09	49.17	48.57	48.73	1,413,477	+0.05(+0.10%)
Nov 03, 2015	48.13	48.86	48.13	48.68	911,077	+0.46(+0.96%)

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.