Indicators

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

72.13 -0.46 (-0.63%)

Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.63	27.25	26.63	26.87	140,570	+0.60(+2.29%)
Mar 30, 2009	26.54	27.25	26.12	26.27	111,838	-2.30(-8.04%)
Mar 26, 2009	27.85	28.56	27.85	28.56	87,461	+1.23(+4.51%)
Mar 25, 2009	27.43	27.88	27.03	27.33	51,560	+0.11(+0.40%)
Mar 24, 2009	28.37	28.37	27.21	27.22	177,859	-0.53(-1.92%)
Mar 23, 2009	27.13	28.41	26.55	27.76	424,381	+2.48(+9.81%)
Mar 20, 2009	26.08	26.08	25.19	25.27	53,861	-0.58(-2.23%)
Mar 19, 2009	29.22	26.48	25.76	25.85	156,063	-0.32(-1.24%)
Mar 18, 2009	25.83	26.44	25.25	26.18	107,071	+0.47(+1.83%)
Mar 17, 2009	25.38	25.70	25.16	25.70	93,014	+0.37(+1.44%)
Mar 16, 2009	26.90	26.90	25.32	25.34	84,063	+0.26(+1.02%)
Mar 13, 2009	24.88	25.17	24.73	25.08	82,483	+0.08(+0.34%)
Mar 12, 2009	23.83	25.00	23.77	25.00	303,840	+1.11(+4.65%)
Mar 11, 2009	24.22	24.34	23.70	23.89	46,245	-0.13(-0.54%)
Mar 10, 2009	23.38	24.07	23.04	24.02	113,881	+1.58(+7.05%)
Mar 09, 2009	22.38	22.86	22.32	22.44	35,941	-0.24(-1.07%)
Mar 06, 2009	22.97	23.13	22.33	22.68	43,172	+0.06(+0.25%)
Mar 05, 2009	23.21	23.21	22.47	22.62	65,568	-0.93(-3.93%)
Mar 04, 2009	22.76	23.77	22.76	23.55	127,058	+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.