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 (%)
Dec 31, 2019 67.57 67.81 67.47 67.79 231,710 +0.22(+0.33%)
Dec 30, 2019 68.12 68.12 67.48 67.57 561,248 -0.41(-0.60%)
Dec 27, 2019 68.08 68.18 67.82 67.97 2,348,112 +0.41(+0.60%)
Dec 26, 2019 67.42 67.61 67.27 67.57 197,586 +0.42(+0.62%)
Dec 24, 2019 67.22 67.23 67.07 67.15 129,245 -0.20(-0.30%)
Dec 23, 2019 67.29 67.35 67.15 67.35 265,431 +0.03(+0.04%)
Dec 20, 2019 67.31 67.44 67.22 67.33 623,893 +0.21(+0.32%)
Dec 19, 2019 66.95 67.19 66.93 67.11 611,024 -0.17(-0.25%)
Dec 18, 2019 67.17 67.31 67.10 67.28 1,949,337 +0.31(+0.47%)
Dec 17, 2019 66.93 67.13 66.84 66.97 357,941 +0.54(+0.82%)
Dec 16, 2019 66.41 66.57 66.31 66.42 2,004,280 +0.49(+0.75%)
Dec 13, 2019 66.10 66.56 65.78 65.93 1,614,572 +0.02(+0.03%)
Dec 12, 2019 64.84 65.96 64.84 65.91 1,464,717 +1.35(+2.09%)
Dec 11, 2019 64.15 64.68 64.12 64.57 1,150,369 +0.72(+1.13%)
Dec 10, 2019 63.75 63.92 63.62 63.85 1,998,605 +0.28(+0.44%)
Dec 09, 2019 63.78 63.95 63.53 63.56 380,292 -0.38(-0.60%)
Dec 06, 2019 63.94 63.96 63.81 63.95 559,426 +0.48(+0.76%)
Dec 05, 2019 63.30 63.58 63.28 63.46 697,353 +0.25(+0.40%)
Dec 04, 2019 63.25 63.33 63.17 63.21 581,221 +0.39(+0.62%)
Dec 03, 2019 62.56 62.84 62.33 62.82 996,243 -0.40(-0.63%)
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.