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 67.82 67.48 67.79 231,701 +0.22(+0.33%)
Dec 30, 2019 68.12 68.12 67.49 67.57 561,227 -0.41(-0.60%)
Dec 27, 2019 68.08 68.19 67.83 67.97 2,348,026 +0.41(+0.60%)
Dec 26, 2019 67.42 67.61 67.27 67.57 197,579 +0.42(+0.62%)
Dec 24, 2019 67.22 67.24 67.07 67.15 129,241 -0.20(-0.30%)
Dec 23, 2019 67.29 67.36 67.15 67.36 265,421 +0.03(+0.04%)
Dec 20, 2019 67.31 67.44 67.22 67.33 623,870 +0.21(+0.32%)
Dec 19, 2019 66.95 67.19 66.93 67.12 611,001 -0.17(-0.25%)
Dec 18, 2019 67.17 67.31 67.11 67.28 1,949,266 +0.31(+0.47%)
Dec 17, 2019 66.93 67.13 66.84 66.97 357,928 +0.54(+0.82%)
Dec 16, 2019 66.42 66.57 66.31 66.42 2,004,207 +0.49(+0.74%)
Dec 13, 2019 66.11 66.56 65.78 65.93 1,614,513 +0.02(+0.03%)
Dec 12, 2019 64.84 65.97 64.84 65.92 1,464,664 +1.35(+2.09%)
Dec 11, 2019 64.15 64.69 64.12 64.57 1,150,327 +0.72(+1.13%)
Dec 10, 2019 63.75 63.92 63.62 63.85 1,998,533 +0.28(+0.44%)
Dec 09, 2019 63.78 63.95 63.53 63.57 380,278 -0.38(-0.60%)
Dec 06, 2019 63.94 63.97 63.81 63.95 559,406 +0.48(+0.76%)
Dec 05, 2019 63.30 63.58 63.28 63.47 697,328 +0.25(+0.40%)
Dec 04, 2019 63.25 63.33 63.17 63.21 581,200 +0.39(+0.62%)
Dec 03, 2019 62.56 62.85 62.33 62.82 996,207 -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.