Skip to main content

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

71.70 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 43.03 43.76 42.17 42.42 390,238 -0.61(-1.41%)
May 27, 2010 41.69 43.03 41.69 43.03 951,731 +2.10(+5.14%)
May 26, 2010 41.58 41.74 40.83 40.93 484,321 -0.01(-0.02%)
May 25, 2010 39.37 41.02 39.37 40.94 306,478 -0.62(-1.48%)
May 24, 2010 41.47 42.14 41.47 41.56 232,266 -0.21(-0.51%)
May 21, 2010 39.58 41.77 39.58 41.77 373,043 +1.09(+2.67%)
May 20, 2010 40.58 41.43 40.49 40.68 1,427,210 -2.05(-4.81%)
May 19, 2010 42.54 42.82 42.03 42.73 1,227,977 -0.12(-0.28%)
May 18, 2010 43.88 43.96 42.75 42.86 226,829 -0.61(-1.40%)
May 17, 2010 43.70 43.84 42.73 43.46 270,625 -0.51(-1.16%)
May 14, 2010 44.32 44.48 43.55 43.98 2,094,583 -0.68(-1.53%)
May 13, 2010 45.20 45.20 44.55 44.66 94,976 -0.22(-0.49%)
May 12, 2010 45.20 45.20 44.42 44.88 1,033,482 +0.34(+0.77%)
May 11, 2010 44.97 45.24 44.16 44.54 1,443,688 -0.79(-1.74%)
May 10, 2010 44.96 45.37 44.78 45.32 494,878 +2.39(+5.56%)
May 07, 2010 42.58 43.55 42.12 42.94 1,771,182 +0.38(+0.90%)
May 06, 2010 43.97 46.61 15.52 42.55 1,315,461 -1.75(-3.94%)
May 05, 2010 44.31 44.75 43.84 44.30 239,597 -0.67(-1.48%)
May 04, 2010 45.90 45.90 44.72 44.97 1,772,115 -1.49(-3.21%)
May 03, 2010 46.09 46.62 46.09 46.46 154,311 +0.24(+0.51%)
Apr 30, 2010 47.03 47.03 46.16 46.22 683,859 -0.58(-1.25%)
Apr 29, 2010 46.58 46.82 46.35 46.81 152,767 +0.59(+1.28%)
Apr 28, 2010 46.62 46.62 45.79 46.22 228,644 +0.19(+0.42%)
Apr 27, 2010 47.00 47.00 45.89 46.02 407,424 -1.41(-2.98%)
Apr 26, 2010 47.64 47.68 47.36 47.43 139,924 +0.04(+0.09%)
Apr 23, 2010 46.86 47.39 46.83 47.39 186,986 +0.22(+0.46%)
Apr 22, 2010 46.78 47.27 46.39 47.17 827,172 +0.24(+0.52%)
Apr 21, 2010 47.12 47.12 46.59 46.93 116,648 -0.20(-0.43%)
Apr 20, 2010 47.11 47.13 46.78 47.13 161,714 +0.67(+1.43%)
Apr 19, 2010 46.02 46.60 46.02 46.47 415,962 -0.28(-0.59%)
Apr 16, 2010 47.38 47.39 46.49 46.74 222,359 -1.14(-2.39%)
Apr 15, 2010 48.01 48.10 47.81 47.89 1,729,544 -0.29(-0.61%)
Apr 14, 2010 47.88 48.26 47.84 48.18 196,532 +0.92(+1.94%)
Apr 13, 2010 47.09 47.37 46.96 47.26 123,990 -0.13(-0.27%)
Apr 12, 2010 47.50 47.57 47.38 47.39 154,291 -0.38(-0.80%)
Apr 09, 2010 47.79 47.85 47.55 47.77 687,771 +0.20(+0.43%)
Apr 08, 2010 47.16 47.57 46.95 47.57 159,962 +0.12(+0.26%)
Apr 07, 2010 47.77 47.77 47.22 47.45 1,167,266 -0.36(-0.75%)
Apr 06, 2010 47.64 47.94 47.47 47.81 241,431 +0.08(+0.17%)
Apr 05, 2010 47.47 47.73 47.30 47.73 132,364 +0.65(+1.38%)
Apr 01, 2010 46.91 47.08 47.08 47.08 1,063,758 +1.04(+2.26%)
Mar 31, 2010 45.85 46.22 45.68 46.04 216,249 -0.32(-0.68%)
Mar 30, 2010 46.39 46.46 46.04 46.35 91,822 +0.31(+0.67%)
Mar 29, 2010 46.04 46.13 45.80 46.04 59,006 +0.64(+1.41%)
Mar 26, 2010 45.83 45.83 45.16 45.40 111,265 +0.28(+0.61%)
Mar 25, 2010 45.72 45.72 45.04 45.13 79,189 +0.01(+0.02%)
Mar 24, 2010 45.37 45.41 45.00 45.12 145,359 -0.50(-1.10%)
Mar 23, 2010 45.51 45.75 45.25 45.62 516,793 +0.18(+0.39%)
Mar 22, 2010 45.05 45.48 44.77 45.44 81,078 +0.19(+0.43%)
Mar 19, 2010 45.78 45.83 45.25 45.25 138,581 -0.36(-0.78%)
Mar 18, 2010 46.02 46.02 45.53 45.61 734,416 -0.44(-0.95%)
Mar 17, 2010 45.98 46.28 45.74 46.04 249,597 +0.73(+1.61%)
Mar 16, 2010 45.09 45.39 44.92 45.31 1,056,616 +0.38(+0.85%)
Mar 15, 2010 44.73 45.11 44.62 44.93 123,977 -0.30(-0.66%)
Mar 12, 2010 45.22 45.36 45.09 45.23 130,598 -0.10(-0.21%)
Mar 11, 2010 45.10 45.41 44.93 45.33 126,070 +0.00(+0.00%)
Mar 10, 2010 45.36 45.55 45.15 45.33 112,893 +0.17(+0.38%)
Mar 09, 2010 44.86 45.37 44.82 45.16 416,327 +0.27(+0.60%)
Mar 08, 2010 44.97 45.05 44.84 44.89 115,571 +0.30(+0.67%)
Mar 05, 2010 44.35 44.59 43.99 44.59 184,372 +0.98(+2.25%)
Mar 04, 2010 43.79 43.79 43.35 43.61 156,265 -0.30(-0.68%)
Mar 03, 2010 44.15 44.23 43.76 43.91 189,911 +0.11(+0.24%)
Mar 02, 2010 44.03 44.03 43.70 43.80 147,410 +0.35(+0.80%)
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.