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

66.67 +0.08 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 66.70 66.79 66.63 66.67 689,079 +0.08(+0.12%)
Feb 26, 2024 66.60 66.72 66.52 66.59 431,464 -0.38(-0.57%)
Feb 23, 2024 66.92 67.09 66.71 66.97 270,646 +0.03(+0.04%)
Feb 22, 2024 66.78 66.98 66.62 66.94 741,201 +0.79(+1.19%)
Feb 21, 2024 66.11 66.34 65.96 66.15 592,281 +0.23(+0.35%)
Feb 20, 2024 66.07 66.30 65.77 65.92 782,373 +0.06(+0.09%)
Feb 16, 2024 65.89 66.11 65.85 65.86 585,980 +0.25(+0.38%)
Feb 15, 2024 65.31 65.62 65.31 65.61 388,344 +0.29(+0.44%)
Feb 14, 2024 65.11 65.42 65.01 65.32 669,668 +1.01(+1.57%)
Feb 13, 2024 64.72 65.08 64.08 64.31 1,314,660 -1.35(-2.06%)
Feb 12, 2024 65.25 66.06 65.25 65.66 1,088,893 +0.53(+0.81%)
Feb 09, 2024 64.88 65.23 64.50 65.13 595,727 +0.33(+0.51%)
Feb 08, 2024 64.80 64.92 64.62 64.80 673,723 -0.34(-0.52%)
Feb 07, 2024 65.08 65.31 64.96 65.14 370,052 +0.00(+0.00%)
Feb 06, 2024 64.57 65.15 64.52 65.14 553,708 +1.64(+2.58%)
Feb 05, 2024 63.31 63.70 63.16 63.50 495,499 +0.11(+0.17%)
Feb 02, 2024 63.34 63.51 63.15 63.39 2,444,016 -0.25(-0.39%)
Feb 01, 2024 63.63 63.69 63.29 63.64 1,306,436 +0.59(+0.94%)
Jan 31, 2024 63.12 63.63 62.92 63.05 995,603 -0.42(-0.66%)
Jan 30, 2024 63.36 63.52 63.22 63.47 1,290,331 -0.61(-0.95%)
Jan 29, 2024 64.14 64.31 63.72 64.08 789,469 +0.04(+0.06%)
Jan 26, 2024 63.98 64.24 63.93 64.04 338,198 +0.00(+0.00%)
Jan 25, 2024 64.22 64.38 63.89 64.04 1,098,411 +0.01(+0.02%)
Jan 24, 2024 64.26 64.45 63.95 64.03 1,333,245 +0.92(+1.46%)
Jan 23, 2024 62.74 63.20 62.64 63.11 815,975 +0.62(+0.99%)
Jan 22, 2024 62.22 62.61 62.17 62.49 515,141 -0.68(-1.08%)
Jan 19, 2024 62.70 63.23 62.38 63.17 646,351 +0.76(+1.22%)
Jan 18, 2024 62.27 62.47 62.15 62.41 748,663 +0.63(+1.02%)
Jan 17, 2024 61.39 61.82 61.30 61.78 896,786 -1.08(-1.72%)
Jan 16, 2024 63.40 63.40 62.80 62.86 546,629 -1.68(-2.60%)
Jan 12, 2024 64.90 64.98 64.44 64.54 1,021,246 +0.24(+0.37%)
Jan 11, 2024 64.15 64.34 63.78 64.30 2,158,629 +0.42(+0.66%)
Jan 10, 2024 63.99 63.99 63.71 63.88 830,675 -0.12(-0.19%)
Jan 09, 2024 64.02 64.11 63.83 64.00 515,302 -0.93(-1.43%)
Jan 08, 2024 64.30 64.96 64.02 64.93 1,452,409 +0.11(+0.17%)
Jan 05, 2024 64.95 65.31 64.77 64.82 585,257 -0.02(-0.03%)
Jan 04, 2024 65.10 65.22 64.83 64.84 963,418 -0.38(-0.58%)
Jan 03, 2024 64.91 65.36 64.78 65.22 423,941 -0.22(-0.34%)
Jan 02, 2024 65.47 65.76 65.31 65.44 641,995 -1.13(-1.70%)
Dec 29, 2023 66.23 66.77 66.23 66.57 494,931 +0.07(+0.11%)
Dec 28, 2023 66.41 66.78 66.41 66.50 406,032 +0.77(+1.17%)
Dec 27, 2023 65.71 65.83 65.53 65.73 1,208,181 +0.35(+0.54%)
Dec 26, 2023 65.10 65.52 65.10 65.38 388,568 +0.46(+0.71%)
Dec 22, 2023 64.62 65.04 64.62 64.92 547,840 -0.41(-0.62%)
Dec 21, 2023 64.59 65.33 64.59 65.33 744,275 +1.38(+2.15%)
Dec 20, 2023 64.73 64.86 63.92 63.95 695,125 -1.29(-1.98%)
Dec 19, 2023 64.84 65.30 64.84 65.24 709,852 +0.57(+0.88%)
Dec 18, 2023 64.68 64.75 64.44 64.67 768,323 -0.07(-0.11%)
Dec 15, 2023 65.25 65.30 64.67 64.74 701,616 -0.44(-0.68%)
Dec 14, 2023 64.56 65.22 64.56 65.18 2,335,746 +0.88(+1.36%)
Dec 13, 2023 63.39 64.33 63.05 64.31 804,071 +0.51(+0.80%)
Dec 12, 2023 63.50 63.81 63.28 63.80 821,764 +0.06(+0.09%)
Dec 11, 2023 63.23 63.75 63.18 63.74 587,347 +0.42(+0.67%)
Dec 08, 2023 63.20 63.47 63.06 63.31 810,425 -0.25(-0.39%)
Dec 07, 2023 63.30 63.60 63.24 63.56 301,472 +0.30(+0.48%)
Dec 06, 2023 63.58 63.72 63.22 63.26 495,936 -0.02(-0.03%)
Dec 05, 2023 63.16 63.33 62.95 63.28 431,878 -0.40(-0.63%)
Dec 04, 2023 63.97 64.09 63.62 63.68 1,456,517 -0.83(-1.28%)
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.