Indicators

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

72.52 -0.59 (-0.81%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	56.07	56.07	55.90	55.99	1,902,877	-0.03(-0.05%)
Apr 27, 2017	56.14	56.14	55.88	56.02	796,225	+0.06(+0.11%)
Apr 26, 2017	56.03	56.12	55.93	55.96	1,879,625	+0.01(+0.02%)
Apr 25, 2017	55.88	56.05	55.88	55.95	1,957,268	+0.65(+1.18%)
Apr 24, 2017	55.31	55.39	55.23	55.29	1,531,572	+0.45(+0.83%)
Apr 21, 2017	54.86	54.89	54.71	54.84	665,573	+0.07(+0.13%)
Apr 20, 2017	54.67	54.80	54.56	54.77	515,475	+0.65(+1.19%)
Apr 19, 2017	54.46	54.46	54.03	54.13	2,096,960	-0.25(-0.47%)
Apr 18, 2017	54.40	54.49	54.20	54.38	1,760,596	-0.65(-1.19%)
Apr 17, 2017	54.81	55.03	54.75	55.03	373,923	+0.28(+0.51%)
Apr 13, 2017	54.93	55.08	54.73	54.75	1,042,986	-0.06(-0.11%)
Apr 12, 2017	54.82	54.82	54.56	54.82	854,852	+0.24(+0.43%)
Apr 11, 2017	54.75	54.77	54.32	54.58	3,053,953	-0.24(-0.43%)
Apr 10, 2017	54.85	54.88	54.71	54.82	731,425	-0.24(-0.44%)
Apr 07, 2017	55.05	55.17	54.95	55.06	1,233,257	-0.07(-0.13%)
Apr 06, 2017	55.20	55.20	54.99	55.13	472,564	-0.05(-0.09%)
Apr 05, 2017	55.36	55.53	55.13	55.18	1,497,272	-0.03(-0.05%)
Apr 04, 2017	55.07	55.27	55.02	55.21	1,202,542	-0.08(-0.14%)

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.