Skip to main content

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

64.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 64.37 64.68 64.31 64.64 296,438 +0.31(+0.48%)
Dec 06, 2023 64.66 64.81 64.29 64.33 487,654 -0.02(-0.03%)
Dec 05, 2023 64.23 64.41 64.02 64.35 424,666 -0.41(-0.63%)
Dec 04, 2023 65.06 65.18 64.70 64.76 1,432,193 -0.84(-1.28%)
Dec 01, 2023 64.88 65.62 64.77 65.60 544,287 +0.19(+0.29%)
Nov 30, 2023 65.45 65.58 65.06 65.41 633,188 -0.02(-0.03%)
Nov 29, 2023 65.55 65.80 65.36 65.43 447,646 -0.41(-0.62%)
Nov 28, 2023 65.58 65.92 65.54 65.84 594,840 +0.46(+0.70%)
Nov 27, 2023 65.27 65.45 65.19 65.38 392,467 -0.36(-0.55%)
Nov 24, 2023 65.45 65.74 65.20 65.74 204,187 -0.03(-0.05%)
Nov 22, 2023 65.78 65.92 65.50 65.77 596,856 -0.10(-0.15%)
Nov 21, 2023 66.06 66.25 65.76 65.87 695,654 -0.42(-0.64%)
Nov 20, 2023 65.74 66.39 65.74 66.30 780,385 +0.80(+1.21%)
Nov 17, 2023 65.51 65.63 65.30 65.50 288,209 +0.11(+0.17%)
Nov 16, 2023 65.26 65.74 65.16 65.39 550,998 -0.74(-1.12%)
Nov 15, 2023 65.86 66.51 65.86 66.13 754,844 +0.62(+0.95%)
Nov 14, 2023 64.84 65.62 64.84 65.51 820,384 +1.51(+2.36%)
Nov 13, 2023 63.71 64.25 63.68 64.00 350,492 +0.14(+0.22%)
Nov 10, 2023 63.51 63.90 63.37 63.86 354,462 +0.33(+0.52%)
Nov 09, 2023 64.08 64.29 63.48 63.53 421,912 -0.58(-0.90%)
Nov 08, 2023 64.20 64.40 64.01 64.11 282,945 -0.46(-0.71%)
Nov 07, 2023 64.24 64.63 64.02 64.57 679,309 -0.22(-0.34%)
Nov 06, 2023 65.10 65.19 64.71 64.79 392,786 +0.55(+0.86%)
Nov 03, 2023 63.78 64.31 63.70 64.24 1,722,730 +1.45(+2.31%)
Nov 02, 2023 62.67 62.84 62.52 62.79 723,186 +0.96(+1.55%)
Nov 01, 2023 61.28 61.83 61.20 61.83 660,142 +0.42(+0.68%)
Oct 31, 2023 61.29 61.43 60.92 61.41 520,641 -0.65(-1.05%)
Oct 30, 2023 62.14 62.33 61.80 62.06 365,597 +0.79(+1.29%)
Oct 27, 2023 61.78 61.90 61.19 61.27 630,480 +0.05(+0.08%)
Oct 26, 2023 61.08 61.42 60.98 61.22 512,394 -0.45(-0.73%)
Oct 25, 2023 61.89 62.08 61.58 61.67 729,142 -0.98(-1.56%)
Oct 24, 2023 62.06 62.73 61.96 62.65 716,488 +0.91(+1.47%)
Oct 23, 2023 61.30 61.94 61.06 61.74 287,452 +0.04(+0.06%)
Oct 20, 2023 61.96 62.16 61.69 61.70 579,593 -0.77(-1.23%)
Oct 19, 2023 62.60 62.94 62.40 62.47 610,200 -0.39(-0.62%)
Oct 18, 2023 63.13 63.31 62.78 62.86 342,286 -0.96(-1.50%)
Oct 17, 2023 63.48 64.06 63.47 63.82 497,117 -0.26(-0.41%)
Oct 16, 2023 63.60 64.20 63.48 64.08 290,766 +0.30(+0.47%)
Oct 13, 2023 63.92 64.14 63.63 63.78 551,151 -0.25(-0.39%)
Oct 12, 2023 64.83 64.83 63.92 64.03 527,834 -0.65(-1.00%)
Oct 11, 2023 64.69 64.86 64.45 64.68 584,065 +0.43(+0.67%)
Oct 10, 2023 63.81 64.34 63.67 64.25 344,918 +0.80(+1.26%)
Oct 09, 2023 63.00 63.49 62.87 63.45 245,392 -0.30(-0.47%)
Oct 06, 2023 62.87 63.88 62.83 63.75 297,816 +0.98(+1.56%)
Oct 05, 2023 62.59 62.81 62.32 62.77 413,385 +0.43(+0.69%)
Oct 04, 2023 62.43 62.50 62.17 62.34 835,861 -0.15(-0.24%)
Oct 03, 2023 62.57 62.84 62.36 62.49 2,828,949 -0.77(-1.22%)
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.