Skip to main content

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

72.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.17 44.34 43.83 44.28 514,416 +0.46(+1.06%)
Nov 27, 2009 43.83 44.19 43.18 43.81 178,888 -1.70(-3.73%)
Nov 25, 2009 45.48 45.53 45.20 45.51 444,123 +0.28(+0.61%)
Nov 24, 2009 44.94 45.23 44.68 45.23 1,140,126 -0.34(-0.75%)
Nov 23, 2009 45.28 45.86 45.28 45.57 118,549 +0.77(+1.72%)
Nov 20, 2009 44.24 44.88 44.24 44.80 265,709 +0.19(+0.44%)
Nov 19, 2009 44.92 44.92 44.30 44.61 261,337 -0.75(-1.66%)
Nov 18, 2009 45.76 45.77 45.18 45.36 175,027 -0.58(-1.25%)
Nov 17, 2009 45.27 45.94 45.26 45.94 719,271 -0.17(-0.37%)
Nov 16, 2009 45.72 46.17 45.45 46.11 427,836 +1.24(+2.77%)
Nov 13, 2009 44.58 45.02 44.42 44.87 175,419 +0.49(+1.10%)
Nov 12, 2009 44.77 44.79 44.18 44.38 208,927 -0.58(-1.28%)
Nov 11, 2009 44.64 45.10 44.64 44.96 183,887 +0.59(+1.34%)
Nov 10, 2009 44.04 44.41 43.83 44.36 166,251 -0.28(-0.62%)
Nov 09, 2009 44.02 44.64 43.86 44.64 214,608 +1.42(+3.29%)
Nov 06, 2009 43.01 43.39 42.87 43.22 241,976 -0.02(-0.06%)
Nov 05, 2009 42.93 43.25 42.71 43.24 83,900 +0.70(+1.64%)
Nov 04, 2009 42.81 43.08 42.38 42.55 138,153 +0.59(+1.41%)
Nov 03, 2009 41.57 41.95 41.36 41.95 197,745 -0.14(-0.33%)
Nov 02, 2009 42.11 42.53 41.37 42.09 1,023,340 +0.76(+1.85%)
Oct 30, 2009 42.74 42.74 41.09 41.33 243,126 -1.64(-3.82%)
Oct 29, 2009 42.06 43.03 42.06 42.97 402,824 +1.19(+2.84%)
Oct 28, 2009 42.42 42.73 41.60 41.78 261,579 -1.62(-3.74%)
Oct 27, 2009 43.91 43.91 43.24 43.41 123,975 -0.45(-1.02%)
Oct 26, 2009 44.48 44.71 43.71 43.85 147,473 -0.23(-0.52%)
Oct 23, 2009 44.18 44.68 43.82 44.08 238,543 -0.27(-0.60%)
Oct 22, 2009 44.14 44.42 43.63 44.35 693,175 +0.11(+0.26%)
Oct 21, 2009 44.45 44.82 44.03 44.23 174,182 -0.41(-0.91%)
Oct 20, 2009 44.35 44.82 44.28 44.64 590,590 -0.37(-0.83%)
Oct 19, 2009 44.49 45.01 44.30 45.01 478,118 +1.30(+2.97%)
Oct 16, 2009 43.95 44.06 43.49 43.72 563,036 -0.84(-1.88%)
Oct 15, 2009 44.28 44.55 44.05 44.55 643,830 -0.18(-0.40%)
Oct 14, 2009 44.32 44.73 44.04 44.73 568,253 +1.28(+2.95%)
Oct 13, 2009 43.24 43.45 43.00 43.45 444,644 +0.22(+0.51%)
Oct 12, 2009 43.41 43.51 43.02 43.23 218,587 -0.19(-0.45%)
Oct 09, 2009 43.03 43.42 42.97 43.42 435,398 +0.08(+0.19%)
Oct 08, 2009 43.07 43.42 43.00 43.34 1,050,104 +0.42(+0.98%)
Oct 07, 2009 42.98 43.04 42.73 42.92 115,438 -0.02(-0.04%)
Oct 06, 2009 42.85 43.22 42.64 42.94 148,274 +0.68(+1.61%)
Oct 05, 2009 41.99 42.41 41.74 42.25 402,767 +0.62(+1.48%)
Oct 02, 2009 41.58 41.75 41.00 41.64 387,324 -0.12(-0.29%)
Oct 01, 2009 42.44 42.86 41.60 41.76 633,488 -1.27(-2.96%)
Sep 30, 2009 42.41 43.19 42.12 43.03 518,207 +0.60(+1.42%)
Sep 29, 2009 42.47 42.59 42.14 42.43 101,731 +0.42(+1.00%)
Sep 28, 2009 41.87 42.34 41.70 42.01 102,025 -0.02(-0.06%)
Sep 25, 2009 42.15 42.21 41.63 42.04 85,959 -0.02(-0.06%)
Sep 24, 2009 42.64 42.66 41.62 42.06 183,347 -0.73(-1.71%)
Sep 23, 2009 42.70 43.22 42.60 42.79 166,051 -0.40(-0.92%)
Sep 22, 2009 43.23 43.23 42.76 43.19 581,825 +0.66(+1.55%)
Sep 21, 2009 42.50 42.59 42.10 42.53 206,983 -0.09(-0.21%)
Sep 18, 2009 43.28 43.28 42.62 42.62 265,783 -0.40(-0.92%)
Sep 17, 2009 43.11 43.31 42.72 43.02 369,207 -0.34(-0.79%)
Sep 16, 2009 42.68 43.36 42.57 43.36 564,484 +1.00(+2.36%)
Sep 15, 2009 42.04 42.36 41.76 42.36 2,475,330 +0.40(+0.95%)
Sep 14, 2009 41.66 42.02 41.41 41.96 799,217 -0.04(-0.10%)
Sep 11, 2009 42.36 42.36 41.86 42.00 1,406,424 -0.24(-0.58%)
Sep 10, 2009 41.90 42.25 41.48 42.25 919,201 +0.47(+1.13%)
Sep 09, 2009 41.76 41.86 41.36 41.78 152,778 +0.18(+0.43%)
Sep 08, 2009 41.73 43.03 41.14 41.60 154,897 +0.93(+2.28%)
Sep 04, 2009 40.41 40.67 40.10 40.67 54,697 +0.71(+1.79%)
Sep 03, 2009 39.71 39.96 39.32 39.96 66,937 +0.97(+2.50%)
Sep 02, 2009 38.62 39.23 38.62 38.98 144,499 +0.48(+1.24%)
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.