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

63.13 -0.31 (-0.49%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 63.13 63.27 63.02 63.13 175,239 -0.31(-0.49%)
Nov 23, 2022 63.03 63.49 63.01 63.44 431,499 +0.55(+0.87%)
Nov 22, 2022 62.50 62.93 62.47 62.89 473,766 +0.15(+0.24%)
Nov 21, 2022 62.92 63.02 62.58 62.74 377,015 -1.01(-1.58%)
Nov 18, 2022 64.02 64.02 63.50 63.75 307,046 -0.62(-0.96%)
Nov 17, 2022 62.87 64.44 62.87 64.37 654,378 +0.35(+0.55%)
Nov 16, 2022 64.44 64.55 63.92 64.02 1,024,627 -1.11(-1.70%)
Nov 15, 2022 65.29 65.63 64.71 65.13 1,153,692 +1.93(+3.05%)
Nov 14, 2022 63.26 63.66 63.06 63.20 823,735 -0.25(-0.39%)
Nov 11, 2022 62.59 63.49 62.59 63.45 6,564,944 +1.89(+3.07%)
Nov 10, 2022 60.72 61.56 60.62 61.56 4,618,755 +2.65(+4.50%)
Nov 09, 2022 59.65 59.75 58.85 58.91 2,885,055 -1.16(-1.93%)
Nov 08, 2022 59.69 60.33 59.53 60.07 661,355 +0.53(+0.89%)
Nov 07, 2022 59.71 59.88 59.23 59.54 899,588 +0.28(+0.47%)
Nov 04, 2022 58.97 59.36 58.31 59.26 1,678,303 +2.55(+4.50%)
Nov 03, 2022 55.98 56.83 55.98 56.71 709,465 +0.35(+0.62%)
Nov 02, 2022 56.95 57.64 56.36 56.36 712,345 -0.33(-0.58%)
Nov 01, 2022 57.09 57.32 56.66 56.69 492,134 +1.18(+2.13%)
Oct 31, 2022 55.22 55.68 55.19 55.51 869,533 -0.38(-0.68%)
Oct 28, 2022 55.37 55.90 55.26 55.89 535,058 -0.41(-0.73%)
Oct 27, 2022 56.63 56.93 56.28 56.30 752,653 -0.60(-1.05%)
Oct 26, 2022 55.99 57.34 55.91 56.90 659,143 +1.19(+2.14%)
Oct 25, 2022 55.22 55.76 55.22 55.71 1,373,229 +0.52(+0.94%)
Oct 24, 2022 55.26 55.28 54.39 55.19 1,055,118 -2.51(-4.35%)
Oct 21, 2022 56.81 57.72 56.66 57.70 643,983 +0.55(+0.96%)
Oct 20, 2022 57.28 58.07 57.06 57.15 581,460 +0.32(+0.56%)
Oct 19, 2022 57.09 57.41 56.69 56.83 493,522 -1.25(-2.15%)
Oct 18, 2022 58.87 58.88 57.80 58.08 602,377 -0.21(-0.36%)
Oct 17, 2022 57.90 58.50 57.83 58.29 777,336 +1.39(+2.44%)
Oct 14, 2022 57.86 58.14 56.84 56.90 1,151,216 -0.82(-1.42%)
Oct 13, 2022 56.26 57.94 55.94 57.72 1,655,413 +0.14(+0.24%)
Oct 12, 2022 57.47 57.88 57.33 57.58 1,016,142 +0.09(+0.16%)
Oct 11, 2022 57.76 58.09 57.24 57.49 961,725 -0.95(-1.63%)
Oct 10, 2022 58.92 58.96 58.25 58.44 685,294 -0.95(-1.60%)
Oct 07, 2022 60.21 60.30 59.33 59.39 314,771 -1.37(-2.25%)
Oct 06, 2022 60.97 61.32 60.75 60.76 628,646 -0.44(-0.72%)
Oct 05, 2022 60.99 61.42 60.63 61.20 635,997 +0.12(+0.20%)
Oct 04, 2022 60.24 61.26 60.18 61.08 1,026,997 +1.99(+3.37%)
Oct 03, 2022 58.72 59.26 58.41 59.09 833,530 +0.56(+0.96%)
Sep 30, 2022 58.76 59.25 58.53 58.53 1,708,455 -0.34(-0.58%)
Sep 29, 2022 59.10 59.16 58.48 58.87 1,235,570 -1.47(-2.44%)
Sep 28, 2022 59.28 60.49 59.14 60.34 820,099 +0.32(+0.53%)
Sep 27, 2022 60.51 60.95 59.80 60.02 1,128,420 -0.26(-0.43%)
Sep 26, 2022 60.57 60.86 60.16 60.28 837,149 -0.42(-0.69%)
Sep 23, 2022 61.03 61.12 60.41 60.70 961,278 -1.34(-2.16%)
Sep 22, 2022 62.50 62.55 61.98 62.04 1,129,648 -0.55(-0.88%)
Sep 21, 2022 63.26 63.58 62.57 62.59 759,100 -1.10(-1.73%)
Sep 20, 2022 63.87 64.01 63.53 63.69 457,923 -0.43(-0.67%)
Sep 19, 2022 63.53 64.16 63.53 64.12 837,124 +0.22(+0.34%)
Sep 16, 2022 64.01 64.16 63.68 63.90 1,140,830 -0.61(-0.95%)
Sep 15, 2022 64.83 65.11 64.39 64.51 651,387 -0.63(-0.97%)
Sep 14, 2022 65.16 65.32 64.89 65.14 650,556 +0.26(+0.40%)
Sep 13, 2022 65.54 65.90 64.80 64.88 771,994 -1.99(-2.98%)
Sep 12, 2022 66.42 66.95 66.35 66.87 677,781 +0.81(+1.23%)
Sep 09, 2022 65.75 66.17 65.75 66.06 390,193 +0.98(+1.51%)
Sep 08, 2022 64.74 65.11 64.51 65.08 452,282 -0.35(-0.53%)
Sep 07, 2022 64.50 65.49 64.50 65.43 1,059,513 +0.57(+0.88%)
Sep 06, 2022 65.28 65.38 64.73 64.86 865,976 -0.73(-1.11%)
Sep 02, 2022 66.05 66.35 65.48 65.59 796,670 -0.81(-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.