Indicators

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

71.70 +0.09 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.44	79.56	78.58	78.66	1,271,520	-2.15(-2.66%)
Nov 27, 2020	80.70	80.95	80.54	80.81	581,287	+0.90(+1.12%)
Nov 25, 2020	79.73	79.95	79.47	79.91	1,224,246	-0.63(-0.78%)
Nov 24, 2020	80.25	80.57	79.78	80.54	2,732,992	+1.01(+1.27%)
Nov 23, 2020	80.21	80.21	79.39	79.53	1,512,518	+0.12(+0.15%)
Nov 20, 2020	79.18	79.63	79.01	79.41	695,341	+0.63(+0.80%)
Nov 19, 2020	78.32	78.89	78.17	78.78	1,538,409	+0.11(+0.14%)
Nov 18, 2020	79.21	79.21	78.64	78.67	1,164,794	-0.19(-0.25%)
Nov 17, 2020	78.62	79.08	78.47	78.87	2,246,504	-0.13(-0.16%)
Nov 16, 2020	78.85	79.32	78.77	79.00	1,961,934	+0.92(+1.17%)
Nov 13, 2020	78.15	78.24	77.65	78.08	836,937	+0.98(+1.27%)
Nov 12, 2020	77.73	78.03	76.89	77.10	1,672,590	-0.42(-0.54%)
Nov 11, 2020	76.90	77.62	76.75	77.51	1,068,306	+0.48(+0.62%)
Nov 10, 2020	77.63	77.76	76.63	77.03	1,979,179	-0.94(-1.20%)
Nov 09, 2020	80.00	80.00	77.92	77.97	2,129,220	+0.37(+0.48%)
Nov 06, 2020	77.34	77.86	77.00	77.60	2,005,236	+0.11(+0.14%)
Nov 05, 2020	77.68	77.77	76.88	77.49	3,041,296	+1.03(+1.34%)
Nov 04, 2020	74.93	76.67	74.93	76.46	2,415,848	+2.46(+3.33%)
Nov 03, 2020	73.79	74.25	73.48	74.00	968,731	+0.17(+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.