Skip to main content

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

72.22 +0.52 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.77 51.80 51.60 51.70 833,403 +0.12(+0.24%)
Dec 30, 2010 51.51 51.68 51.49 51.58 191,497 +0.27(+0.52%)
Dec 29, 2010 51.32 51.44 51.30 51.31 911,557 +0.40(+0.78%)
Dec 28, 2010 51.00 51.03 50.82 50.91 249,555 -0.01(-0.02%)
Dec 27, 2010 50.74 51.00 50.65 50.92 166,147 +0.09(+0.18%)
Dec 23, 2010 50.87 50.89 50.66 50.83 316,620 -0.20(-0.40%)
Dec 22, 2010 51.01 51.07 50.92 51.04 252,823 +0.07(+0.14%)
Dec 21, 2010 50.89 51.07 50.76 50.96 230,075 +0.19(+0.37%)
Dec 20, 2010 51.00 51.00 50.66 50.78 835,577 -0.18(-0.36%)
Dec 17, 2010 50.97 50.99 50.74 50.96 147,359 +0.15(+0.30%)
Dec 16, 2010 50.58 50.86 50.44 50.81 1,985,017 +0.13(+0.26%)
Dec 15, 2010 51.11 51.11 50.56 50.68 534,353 -0.88(-1.70%)
Dec 14, 2010 51.75 51.75 51.44 51.56 203,676 +0.05(+0.09%)
Dec 13, 2010 51.68 51.82 51.50 51.51 306,181 +0.30(+0.59%)
Dec 10, 2010 51.17 51.26 51.04 51.21 1,323,892 +0.06(+0.13%)
Dec 09, 2010 51.17 51.32 51.02 51.14 1,669,015 +0.06(+0.11%)
Dec 08, 2010 51.22 51.42 50.91 51.09 425,901 -0.36(-0.69%)
Dec 07, 2010 52.08 52.10 51.44 51.44 412,484 -0.08(-0.16%)
Dec 06, 2010 51.30 51.60 51.30 51.52 521,321 -0.18(-0.35%)
Dec 03, 2010 51.29 51.77 51.13 51.70 1,285,317 -0.04(-0.08%)
Dec 02, 2010 50.97 51.74 50.93 51.74 655,707 +0.96(+1.89%)
Dec 01, 2010 50.56 50.94 50.52 50.78 842,524 +1.37(+2.78%)
Nov 30, 2010 49.12 49.64 49.12 49.41 300,374 -0.35(-0.70%)
Nov 29, 2010 49.63 49.80 49.27 49.76 683,106 +0.33(+0.67%)
Nov 26, 2010 49.62 49.71 49.43 49.43 698,469 -1.03(-2.04%)
Nov 24, 2010 50.25 50.46 50.46 50.46 387,313 +0.89(+1.80%)
Nov 23, 2010 49.55 49.70 49.31 49.57 1,483,762 -1.39(-2.72%)
Nov 22, 2010 50.91 51.04 50.37 50.96 687,456 +0.12(+0.24%)
Nov 19, 2010 50.78 50.87 50.22 50.83 2,994,710 -0.04(-0.08%)
Nov 18, 2010 50.74 51.08 50.69 50.87 277,394 +1.06(+2.12%)
Nov 17, 2010 49.84 50.10 49.81 49.82 463,226 -0.16(-0.32%)
Nov 16, 2010 50.84 50.84 49.84 49.98 914,823 -1.28(-2.50%)
Nov 15, 2010 51.48 51.74 51.26 51.26 365,850 -0.10(-0.19%)
Nov 12, 2010 51.75 51.87 50.99 51.36 622,640 -1.14(-2.18%)
Nov 11, 2010 52.44 52.62 52.34 52.51 401,002 -0.45(-0.86%)
Nov 10, 2010 52.94 53.02 52.40 52.96 588,825 +0.28(+0.52%)
Nov 09, 2010 53.25 53.41 52.51 52.68 489,393 -0.48(-0.90%)
Nov 08, 2010 53.15 53.16 52.96 53.16 1,475,937 -0.05(-0.09%)
Nov 05, 2010 53.08 53.33 52.98 53.21 480,885 +0.09(+0.17%)
Nov 04, 2010 52.81 53.19 52.62 53.12 865,117 +1.06(+2.03%)
Nov 03, 2010 51.91 52.07 51.39 52.07 691,030 +0.45(+0.88%)
Nov 02, 2010 51.56 51.69 51.43 51.61 863,269 +0.54(+1.05%)
Nov 01, 2010 51.07 51.43 50.98 51.08 710,871 +0.52(+1.03%)
Oct 29, 2010 50.39 50.61 50.27 50.56 619,621 +0.13(+0.26%)
Oct 28, 2010 50.42 50.54 50.24 50.43 413,047 +0.26(+0.52%)
Oct 27, 2010 50.26 50.28 49.72 50.17 668,613 -1.14(-2.23%)
Oct 25, 2010 51.45 51.60 51.27 51.31 805,845 +0.54(+1.07%)
Oct 22, 2010 50.88 50.89 50.68 50.77 393,487 +0.09(+0.18%)
Oct 21, 2010 51.00 51.09 50.35 50.68 1,070,974 -0.05(-0.10%)
Oct 20, 2010 50.48 51.05 50.39 50.73 923,525 +0.59(+1.18%)
Oct 19, 2010 50.61 50.61 49.93 50.14 1,803,456 -1.25(-2.43%)
Oct 18, 2010 51.09 51.42 50.87 51.39 250,596 +0.12(+0.24%)
Oct 15, 2010 51.57 51.57 50.94 51.26 278,384 -0.02(-0.05%)
Oct 14, 2010 51.43 51.43 51.03 51.29 730,187 +0.01(+0.02%)
Oct 13, 2010 51.19 51.55 51.13 51.28 1,102,525 +0.82(+1.62%)
Oct 12, 2010 50.47 50.57 50.18 50.46 902,343 -0.35(-0.69%)
Oct 11, 2010 50.74 50.81 50.64 50.81 296,253 +0.06(+0.13%)
Oct 08, 2010 50.39 50.91 50.31 50.74 272,525 +0.20(+0.40%)
Oct 07, 2010 50.81 50.81 50.33 50.54 911,769 -0.31(-0.61%)
Oct 06, 2010 50.70 50.90 50.66 50.85 477,933 +0.15(+0.29%)
Oct 05, 2010 50.27 50.82 50.25 50.70 1,624,269 +0.64(+1.28%)
Oct 04, 2010 50.11 50.16 49.76 50.06 836,484 +0.11(+0.21%)
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.