Skip to main content

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

71.96 -0.14 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.88 45.03 44.54 44.70 483,007 +0.25(+0.57%)
Jan 30, 2012 44.09 44.54 44.02 44.45 667,963 -0.71(-1.58%)
Jan 27, 2012 45.01 45.26 44.79 45.17 1,344,852 +0.22(+0.49%)
Jan 26, 2012 45.28 45.46 44.79 44.95 1,097,346 -0.10(-0.22%)
Jan 25, 2012 44.51 45.17 44.30 45.05 299,835 +0.42(+0.95%)
Jan 24, 2012 44.31 44.64 44.11 44.62 209,443 +0.11(+0.26%)
Jan 23, 2012 44.36 44.78 44.36 44.51 372,370 +0.28(+0.64%)
Jan 20, 2012 43.98 44.27 43.93 44.23 361,852 +0.17(+0.39%)
Jan 19, 2012 44.00 44.13 43.80 44.05 512,985 +0.57(+1.31%)
Jan 18, 2012 42.77 43.54 42.74 43.49 506,083 +0.78(+1.82%)
Jan 17, 2012 42.79 42.91 42.56 42.71 543,142 +0.69(+1.64%)
Jan 13, 2012 42.00 42.07 41.68 42.02 779,866 -0.19(-0.44%)
Jan 12, 2012 42.10 42.26 41.81 42.20 502,286 +0.36(+0.85%)
Jan 11, 2012 41.79 41.95 41.68 41.85 344,959 -0.26(-0.62%)
Jan 10, 2012 42.03 42.23 41.89 42.11 403,893 +1.02(+2.49%)
Jan 09, 2012 41.04 41.25 40.99 41.08 296,795 +0.16(+0.40%)
Jan 06, 2012 41.07 41.13 40.78 40.92 435,681 -0.37(-0.88%)
Jan 05, 2012 41.01 41.37 40.91 41.29 420,942 +0.00(+0.00%)
Jan 04, 2012 41.18 41.37 41.01 41.29 387,377 +0.79(+1.94%)
Dec 30, 2011 40.45 40.58 40.33 40.50 561,823 -0.11(-0.26%)
Dec 29, 2011 40.31 40.64 40.30 40.61 419,771 +0.56(+1.40%)
Dec 28, 2011 40.49 40.51 39.98 40.05 403,359 -0.54(-1.32%)
Dec 27, 2011 40.65 40.81 40.57 40.58 581,994 -0.44(-1.07%)
Dec 23, 2011 40.96 41.04 40.78 41.02 764,588 +0.43(+1.06%)
Dec 21, 2011 40.40 40.60 40.02 40.59 343,749 +0.26(+0.64%)
Dec 20, 2011 39.83 40.41 39.79 40.33 383,010 +1.01(+2.56%)
Dec 19, 2011 39.79 39.97 39.14 39.32 2,047,973 -1.09(-2.69%)
Dec 16, 2011 40.39 40.65 40.20 40.41 2,555,295 +0.48(+1.20%)
Dec 15, 2011 40.24 40.39 39.87 39.93 560,718 +0.03(+0.08%)
Dec 14, 2011 40.09 40.35 39.78 39.90 688,656 -0.47(-1.17%)
Dec 13, 2011 40.82 41.11 40.16 40.37 461,681 -0.21(-0.52%)
Dec 12, 2011 40.78 40.93 40.25 40.58 1,126,035 -1.36(-3.25%)
Dec 09, 2011 41.36 42.05 41.29 41.94 1,134,837 +0.69(+1.67%)
Dec 08, 2011 41.84 42.06 41.08 41.25 523,150 -1.25(-2.94%)
Dec 07, 2011 42.38 42.63 42.04 42.50 592,950 +0.06(+0.15%)
Dec 06, 2011 42.50 42.66 42.17 42.44 285,869 -0.42(-0.98%)
Dec 05, 2011 43.06 43.17 42.65 42.86 339,996 +0.35(+0.82%)
Dec 02, 2011 42.82 43.11 42.40 42.51 811,407 -0.09(-0.21%)
Dec 01, 2011 42.48 42.91 42.48 42.60 644,031 +0.02(+0.04%)
Nov 30, 2011 42.17 42.67 42.11 42.59 506,910 +2.03(+5.00%)
Nov 29, 2011 40.56 41.02 40.48 40.56 323,372 +0.02(+0.06%)
Nov 28, 2011 40.47 40.65 40.27 40.53 526,833 +1.52(+3.89%)
Nov 25, 2011 39.23 39.53 39.01 39.01 131,211 -0.06(-0.15%)
Nov 23, 2011 39.58 39.58 39.01 39.07 431,070 -1.08(-2.69%)
Nov 22, 2011 40.14 40.39 39.81 40.15 367,649 +0.37(+0.94%)
Nov 21, 2011 40.24 40.26 39.54 39.78 457,143 -1.49(-3.60%)
Nov 18, 2011 41.45 41.56 41.05 41.26 274,301 +0.15(+0.36%)
Nov 17, 2011 42.18 42.24 40.90 41.12 430,432 -0.83(-1.97%)
Nov 16, 2011 42.27 42.68 41.94 41.94 404,259 -1.29(-2.98%)
Nov 15, 2011 43.02 43.43 42.73 43.23 514,326 +0.26(+0.60%)
Nov 14, 2011 43.26 43.28 42.67 42.98 468,621 -0.35(-0.81%)
Nov 11, 2011 42.84 43.53 42.84 43.32 362,995 +0.74(+1.73%)
Nov 10, 2011 42.56 42.82 42.16 42.59 912,703 +0.29(+0.69%)
Nov 09, 2011 43.10 43.31 42.17 42.29 694,833 -2.35(-5.25%)
Nov 08, 2011 44.20 44.72 43.85 44.64 296,877 +0.20(+0.46%)
Nov 07, 2011 44.14 44.44 43.75 44.44 293,687 +0.32(+0.74%)
Nov 04, 2011 44.18 44.23 43.52 44.11 382,113 -0.32(-0.71%)
Nov 03, 2011 43.97 44.56 43.51 44.43 660,140 +0.33(+0.75%)
Nov 02, 2011 44.08 44.16 43.59 44.10 388,810 +1.24(+2.90%)
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.