Indicators

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

74.00 +0.08 (+0.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.18	42.70	42.16	42.67	2,005,714	+1.18(+2.85%)
Jan 28, 2016	41.71	41.87	41.27	41.49	2,014,207	+0.31(+0.75%)
Jan 27, 2016	41.44	41.80	40.98	41.18	1,414,241	-0.39(-0.95%)
Jan 26, 2016	41.22	41.67	41.22	41.57	994,308	+0.41(+1.00%)
Jan 25, 2016	41.61	41.68	41.11	41.16	1,802,831	-0.53(-1.28%)
Jan 22, 2016	41.65	41.74	41.40	41.69	1,417,413	+1.11(+2.73%)
Jan 21, 2016	40.32	41.02	40.14	40.59	1,385,000	+0.22(+0.55%)
Jan 20, 2016	40.17	40.67	39.57	40.36	3,024,519	-1.05(-2.53%)
Jan 19, 2016	41.74	41.82	41.11	41.41	888,569	+0.78(+1.92%)
Jan 15, 2016	40.78	40.63	40.63	40.63	1,346,038	-1.61(-3.82%)
Jan 14, 2016	41.84	42.36	41.50	42.24	1,849,017	+0.48(+1.15%)
Jan 13, 2016	42.57	42.68	41.66	41.76	1,371,458	-0.49(-1.16%)
Jan 12, 2016	42.39	42.52	41.98	42.25	936,596	+0.10(+0.24%)
Jan 11, 2016	42.31	42.45	41.80	42.15	2,084,082	+0.03(+0.06%)
Jan 08, 2016	42.86	42.86	42.10	42.12	5,523,363	-0.35(-0.83%)
Jan 07, 2016	42.61	43.28	42.47	42.47	1,124,125	-1.22(-2.79%)
Jan 06, 2016	43.76	43.97	43.58	43.69	1,192,146	-0.87(-1.94%)
Jan 05, 2016	44.64	44.76	44.48	44.56	1,832,284	+0.09(+0.19%)

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.