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 (%)
Feb 28, 2018 69.05 69.11 68.06 68.06 586,519 -0.87(-1.26%)
Feb 27, 2018 70.08 70.08 68.93 68.93 756,340 -1.90(-2.68%)
Feb 26, 2018 70.40 70.85 70.04 70.83 1,274,222 +0.68(+0.97%)
Feb 23, 2018 69.72 70.15 69.48 70.15 1,079,565 +1.20(+1.74%)
Feb 22, 2018 68.85 68.95 1,307,084 -0.13(-0.19%)
Feb 21, 2018 69.67 70.41 69.06 69.08 567,819 +0.03(+0.04%)
Feb 20, 2018 68.96 69.30 68.75 69.06 773,481 -0.95(-1.36%)
Feb 16, 2018 70.00 70.00 70.00 0 -0.20(-0.29%)
Feb 15, 2018 69.96 70.41 69.54 70.21 1,673,558 +1.36(+1.97%)
Feb 14, 2018 67.05 68.95 67.05 68.85 1,075,815 +1.48(+2.20%)
Feb 13, 2018 66.86 67.49 66.81 67.37 1,404,233 +0.57(+0.85%)
Feb 12, 2018 66.63 67.16 66.15 66.80 1,601,171 +0.78(+1.18%)
Feb 09, 2018 65.71 66.44 64.07 66.02 3,668,291 +0.99(+1.53%)
Feb 08, 2018 67.54 67.65 65.03 65.03 3,635,280 -2.15(-3.20%)
Feb 07, 2018 68.06 68.06 67.18 67.18 1,897,095 -2.32(-3.34%)
Feb 06, 2018 67.40 69.97 67.10 69.50 4,488,568 +1.04(+1.52%)
Feb 05, 2018 69.76 70.44 67.66 68.46 5,806,365 -1.29(-1.84%)
Feb 02, 2018 70.94 70.95 69.73 69.75 2,064,562 -1.74(-2.43%)
Feb 01, 2018 71.88 72.08 71.40 71.49 2,013,684 -1.05(-1.44%)
Jan 31, 2018 72.98 73.07 72.12 72.53 4,593,785 +0.54(+0.75%)
Jan 30, 2018 72.34 72.34 71.82 71.99 2,052,587 -1.01(-1.39%)
Jan 29, 2018 73.30 73.36 72.95 73.00 3,035,007 -1.06(-1.43%)
Jan 26, 2018 73.60 74.08 73.50 74.06 2,022,976 +1.11(+1.52%)
Jan 25, 2018 73.14 73.45 72.71 72.95 994,367 -0.19(-0.25%)
Jan 24, 2018 73.22 73.54 72.75 73.14 953,419 +0.19(+0.26%)
Jan 23, 2018 72.71 72.98 72.55 72.95 1,263,817 +0.48(+0.66%)
Jan 22, 2018 72.02 72.47 71.90 72.47 1,174,998 +0.35(+0.48%)
Jan 19, 2018 71.96 72.12 71.68 72.12 557,110 +0.73(+1.02%)
Jan 18, 2018 71.31 71.49 71.20 71.40 3,474,639 -0.21(-0.30%)
Jan 17, 2018 71.31 71.70 71.10 71.61 1,317,051 +0.85(+1.20%)
Jan 16, 2018 71.31 71.54 70.64 70.76 862,544 -0.33(-0.46%)
Jan 12, 2018 71.09 71.09 71.09 0 +0.67(+0.94%)
Jan 11, 2018 70.00 70.43 70.00 70.42 697,901 +0.43(+0.61%)
Jan 10, 2018 70.13 70.00 917,466 -0.43(-0.62%)
Jan 09, 2018 70.45 70.50 70.16 70.43 765,904 -0.07(-0.10%)
Jan 08, 2018 70.22 70.62 70.22 70.50 640,084 +0.07(+0.10%)
Jan 05, 2018 70.06 70.45 69.99 70.43 773,691 +0.64(+0.92%)
Jan 04, 2018 69.74 69.90 69.67 69.79 1,046,418 +0.12(+0.17%)
Jan 03, 2018 69.37 69.69 69.34 69.68 718,320 +0.60(+0.87%)
Jan 02, 2018 68.64 69.07 68.61 69.07 1,272,402 +1.42(+2.10%)
Dec 29, 2017 67.65 67.65 67.65 0 +0.25(+0.37%)
Dec 28, 2017 67.54 67.60 67.27 67.41 642,122 +0.56(+0.84%)
Dec 27, 2017 66.86 66.98 66.72 66.85 585,935 +0.10(+0.15%)
Dec 26, 2017 66.82 66.82 66.53 66.75 262,792 -0.28(-0.41%)
Dec 22, 2017 66.74 67.02 66.68 67.02 759,241 +0.50(+0.75%)
Dec 21, 2017 66.29 66.69 66.27 66.53 2,622,287 +0.36(+0.55%)
Dec 20, 2017 66.34 66.35 66.12 66.16 995,538 +0.07(+0.11%)
Dec 19, 2017 66.35 66.35 65.94 66.09 3,520,300 -0.11(-0.17%)
Dec 18, 2017 66.13 66.34 66.11 66.21 2,166,040 +0.36(+0.54%)
Dec 15, 2017 65.82 65.95 65.62 65.85 2,495,860 -0.02(-0.03%)
Dec 14, 2017 66.23 66.34 65.86 65.86 1,615,689 -0.60(-0.91%)
Dec 13, 2017 66.07 66.60 66.07 66.47 2,142,435 +0.90(+1.37%)
Dec 12, 2017 65.62 65.68 65.46 65.57 1,223,381 -0.53(-0.81%)
Dec 11, 2017 66.04 66.20 65.98 66.10 1,038,842 +0.38(+0.58%)
Dec 08, 2017 65.69 65.77 65.46 65.72 1,297,955 +0.79(+1.22%)
Dec 07, 2017 64.39 64.98 64.39 64.92 3,158,014 +0.48(+0.74%)
Dec 06, 2017 64.39 64.60 64.39 64.44 2,359,507 -1.01(-1.55%)
Dec 05, 2017 65.40 65.79 65.35 65.45 985,437 +0.02(+0.03%)
Dec 04, 2017 66.14 66.27 65.39 65.44 1,661,963 -0.11(-0.17%)
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.