Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.63 27.25 26.63 26.86 140,575 +0.60(+2.29%)
Mar 30, 2009 26.54 27.25 26.12 26.26 111,842 -2.30(-8.04%)
Mar 26, 2009 27.85 28.56 27.85 28.56 87,464 +1.23(+4.51%)
Mar 25, 2009 27.42 27.88 27.03 27.33 51,562 +0.11(+0.40%)
Mar 24, 2009 28.37 28.37 27.21 27.22 177,866 -0.53(-1.92%)
Mar 23, 2009 27.13 28.41 26.55 27.75 424,396 +2.48(+9.81%)
Mar 20, 2009 26.08 26.08 25.19 25.27 53,863 -0.58(-2.23%)
Mar 19, 2009 29.22 26.48 25.76 25.85 156,069 -0.32(-1.24%)
Mar 18, 2009 25.83 26.43 25.25 26.17 107,075 +0.47(+1.83%)
Mar 17, 2009 25.38 25.70 25.16 25.70 93,017 +0.37(+1.44%)
Mar 16, 2009 26.90 26.90 25.32 25.34 84,066 +0.26(+1.02%)
Mar 13, 2009 24.88 25.17 24.73 25.08 82,486 +0.08(+0.34%)
Mar 12, 2009 23.83 25.00 23.77 25.00 303,851 +1.11(+4.66%)
Mar 11, 2009 24.22 24.34 23.70 23.89 46,246 -0.13(-0.54%)
Mar 10, 2009 23.38 24.07 23.04 24.02 113,885 +1.58(+7.05%)
Mar 09, 2009 22.38 22.86 22.32 22.43 35,942 -0.24(-1.07%)
Mar 06, 2009 22.97 23.13 22.33 22.68 43,174 +0.06(+0.25%)
Mar 05, 2009 23.20 23.20 22.47 22.62 65,571 -0.93(-3.93%)
Mar 04, 2009 22.76 23.77 22.76 23.55 127,063 +1.87(+8.65%)
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.