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

66.79 -1.65 (-2.41%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 67.29 67.41 66.68 66.79 514,332 -1.65(-2.41%)
Apr 11, 2024 68.45 68.53 67.98 68.44 428,894 +0.54(+0.80%)
Apr 10, 2024 68.24 68.24 67.63 67.90 617,495 -0.93(-1.35%)
Apr 09, 2024 68.68 68.89 68.47 68.83 489,156 +0.52(+0.76%)
Apr 08, 2024 68.05 68.49 68.05 68.31 458,711 +0.34(+0.50%)
Apr 05, 2024 67.80 68.14 67.60 67.97 706,708 +0.10(+0.15%)
Apr 04, 2024 68.83 68.91 67.86 67.87 576,453 -0.37(-0.54%)
Apr 03, 2024 67.95 68.38 67.83 68.24 1,003,963 -0.07(-0.10%)
Apr 02, 2024 68.24 68.54 68.24 68.31 653,173 +0.21(+0.31%)
Apr 01, 2024 68.11 68.54 67.91 68.10 588,281 +0.35(+0.52%)
Mar 28, 2024 67.64 67.82 67.82 67.75 671,154 +0.21(+0.31%)
Mar 27, 2024 67.42 67.56 67.33 67.54 885,440 +0.02(+0.03%)
Mar 26, 2024 67.77 67.80 67.51 67.52 768,335 -0.04(-0.06%)
Mar 25, 2024 67.47 67.64 67.40 67.56 783,630 +0.10(+0.15%)
Mar 22, 2024 67.56 67.59 67.39 67.46 310,611 -0.47(-0.69%)
Mar 21, 2024 68.31 68.37 67.93 67.93 437,083 +0.10(+0.15%)
Mar 20, 2024 67.50 67.89 67.21 67.83 434,577 +0.62(+0.92%)
Mar 19, 2024 67.04 67.28 66.83 67.21 231,848 -0.44(-0.65%)
Mar 18, 2024 67.84 67.99 67.59 67.65 399,764 +0.16(+0.24%)
Mar 15, 2024 67.72 67.75 67.42 67.49 713,265 -0.48(-0.71%)
Mar 14, 2024 68.38 68.46 67.79 67.97 392,349 -0.38(-0.56%)
Mar 13, 2024 68.34 68.61 68.25 68.35 442,751 -0.31(-0.45%)
Mar 12, 2024 68.44 68.73 68.21 68.66 1,757,535 +0.84(+1.24%)
Mar 11, 2024 67.75 68.09 67.73 67.82 561,403 +0.25(+0.37%)
Mar 08, 2024 67.90 68.12 67.50 67.57 1,185,638 +0.05(+0.07%)
Mar 07, 2024 67.14 67.56 67.07 67.52 680,424 +0.43(+0.64%)
Mar 06, 2024 67.06 67.34 66.98 67.09 749,803 +1.07(+1.62%)
Mar 05, 2024 66.32 66.48 65.91 66.02 781,719 -0.61(-0.92%)
Mar 04, 2024 66.93 66.94 66.60 66.63 900,158 -0.12(-0.18%)
Mar 01, 2024 66.39 66.89 66.28 66.75 647,630 +0.89(+1.35%)
Feb 29, 2024 66.19 66.29 65.78 65.86 1,137,788 +0.09(+0.14%)
Feb 28, 2024 66.11 66.11 65.67 65.77 616,991 -0.90(-1.35%)
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%)
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.