Skip to main content

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

72.59 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 63.76 63.94 63.49 63.56 419,191 -0.44(-0.68%)
Feb 27, 2023 64.08 64.16 63.90 64.00 305,572 +0.43(+0.67%)
Feb 24, 2023 63.72 63.86 63.33 63.57 580,215 -1.50(-2.30%)
Feb 23, 2023 65.54 65.57 64.66 65.06 566,435 +0.20(+0.31%)
Feb 22, 2023 65.23 65.23 64.69 64.86 743,990 -0.36(-0.55%)
Feb 21, 2023 65.52 65.83 65.19 65.22 828,045 -0.77(-1.16%)
Feb 17, 2023 65.96 66.05 65.66 65.99 937,314 -0.73(-1.09%)
Feb 16, 2023 66.60 67.06 66.29 66.71 629,162 +0.10(+0.15%)
Feb 15, 2023 66.30 66.66 66.16 66.62 549,341 -0.88(-1.31%)
Feb 14, 2023 67.33 67.71 66.97 67.50 469,682 -0.20(-0.30%)
Feb 13, 2023 67.41 67.80 67.20 67.71 530,442 +0.47(+0.69%)
Feb 10, 2023 67.59 67.59 67.02 67.24 695,012 -0.75(-1.10%)
Feb 09, 2023 68.63 68.69 67.79 67.99 424,503 +0.52(+0.78%)
Feb 08, 2023 67.72 67.83 67.22 67.46 1,037,245 -0.11(-0.16%)
Feb 07, 2023 67.36 67.74 66.87 67.57 979,562 +0.37(+0.55%)
Feb 06, 2023 67.26 67.34 66.75 67.20 1,079,619 -0.99(-1.45%)
Feb 03, 2023 69.00 69.04 68.11 68.19 742,440 -1.26(-1.82%)
Feb 02, 2023 70.11 70.11 69.13 69.45 1,253,084 -0.48(-0.68%)
Feb 01, 2023 69.29 70.14 68.96 69.93 621,519 +1.10(+1.59%)
Jan 31, 2023 68.61 68.85 68.35 68.83 610,740 -0.41(-0.59%)
Jan 30, 2023 69.64 69.74 69.20 69.24 893,340 -1.47(-2.07%)
Jan 27, 2023 70.72 70.89 70.41 70.70 1,140,334 -0.24(-0.34%)
Jan 26, 2023 70.85 70.96 70.47 70.95 1,653,362 +0.77(+1.09%)
Jan 25, 2023 69.89 70.18 69.36 70.18 731,855 +0.06(+0.08%)
Jan 24, 2023 70.12 70.21 69.80 70.12 1,532,503 -0.15(-0.21%)
Jan 23, 2023 69.84 70.54 69.72 70.27 908,964 +0.68(+0.98%)
Jan 20, 2023 69.05 69.62 68.87 69.59 492,716 +1.08(+1.57%)
Jan 19, 2023 68.32 68.69 68.25 68.51 579,847 +0.64(+0.94%)
Jan 18, 2023 68.81 69.00 67.85 67.87 944,943 -0.40(-0.58%)
Jan 17, 2023 68.34 68.38 68.05 68.27 859,492 -0.42(-0.61%)
Jan 13, 2023 68.11 68.73 68.11 68.69 971,128 +0.50(+0.74%)
Jan 12, 2023 68.02 68.24 67.32 68.18 1,068,476 +0.32(+0.47%)
Jan 11, 2023 67.54 67.98 67.42 67.86 2,724,246 +0.17(+0.26%)
Jan 10, 2023 67.33 67.70 67.07 67.69 1,009,661 +0.42(+0.62%)
Jan 09, 2023 67.64 67.83 67.27 67.27 2,640,840 +0.50(+0.76%)
Jan 06, 2023 65.93 66.77 65.46 66.76 723,253 +1.17(+1.79%)
Jan 05, 2023 65.55 65.75 65.28 65.59 1,149,255 -0.35(-0.53%)
Jan 04, 2023 65.09 65.99 64.76 65.94 530,724 +2.18(+3.43%)
Jan 03, 2023 63.86 64.33 63.51 63.75 673,948 +0.85(+1.36%)
Dec 30, 2022 63.38 63.57 62.73 62.90 589,798 -0.90(-1.42%)
Dec 29, 2022 63.11 63.86 63.11 63.80 447,729 +1.26(+2.02%)
Dec 28, 2022 63.49 63.56 62.54 62.54 1,116,273 -1.30(-2.04%)
Dec 27, 2022 63.47 64.12 63.23 63.84 360,618 +1.21(+1.94%)
Dec 23, 2022 62.72 62.76 62.34 62.63 422,245 -0.11(-0.17%)
Dec 22, 2022 63.22 63.27 62.28 62.73 574,785 -0.56(-0.89%)
Dec 21, 2022 62.72 63.35 62.49 63.30 1,003,750 +0.58(+0.93%)
Dec 20, 2022 62.55 63.03 62.50 62.72 570,220 -0.30(-0.48%)
Dec 19, 2022 63.48 63.48 62.90 63.02 514,852 -0.03(-0.05%)
Dec 16, 2022 63.27 63.53 63.03 63.05 1,000,576 +0.06(+0.09%)
Dec 15, 2022 64.13 64.24 62.89 62.99 858,743 -1.54(-2.39%)
Dec 14, 2022 64.56 64.85 64.11 64.53 647,057 +0.06(+0.09%)
Dec 13, 2022 65.14 65.46 64.28 64.47 1,832,681 +0.65(+1.01%)
Dec 12, 2022 63.71 63.84 63.32 63.82 1,331,056 -0.11(-0.17%)
Dec 09, 2022 64.40 64.53 63.93 63.93 901,185 -0.21(-0.33%)
Dec 08, 2022 63.82 64.23 63.71 64.14 754,289 +0.98(+1.55%)
Dec 07, 2022 63.04 63.31 62.84 63.16 1,210,082 -0.44(-0.69%)
Dec 06, 2022 64.00 64.00 63.46 63.60 541,549 -0.09(-0.14%)
Dec 05, 2022 64.38 64.41 63.54 63.69 796,055 -0.47(-0.73%)
Dec 02, 2022 63.07 64.35 63.07 64.16 655,737 +0.23(+0.36%)
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.