Indicators

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

70.91 -0.63 (-0.88%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	87.79	88.26	87.73	88.03	949,188	+0.46(+0.52%)
May 27, 2021	87.72	87.84	87.43	87.57	1,375,361	-0.06(-0.06%)
May 26, 2021	87.45	87.71	87.33	87.62	613,042	+0.56(+0.64%)
May 25, 2021	87.24	87.24	86.77	87.07	1,180,147	+1.19(+1.39%)
May 24, 2021	85.63	86.08	85.43	85.87	676,809	+0.70(+0.82%)
May 21, 2021	86.15	86.15	85.05	85.17	391,470	-1.05(-1.21%)
May 20, 2021	85.84	86.30	85.80	86.22	445,546	+0.50(+0.59%)
May 19, 2021	84.91	85.93	84.64	85.71	557,119	-0.01(-0.01%)
May 18, 2021	85.70	86.22	85.66	85.72	819,272	+1.17(+1.38%)
May 17, 2021	84.12	84.57	83.95	84.55	1,103,927	-0.15(-0.18%)
May 14, 2021	84.29	84.86	84.04	84.70	3,025,226	+1.38(+1.66%)
May 13, 2021	83.66	84.02	82.88	83.32	2,287,295	-0.06(-0.07%)
May 12, 2021	84.36	84.59	83.31	83.38	4,224,682	-2.23(-2.61%)
May 11, 2021	84.40	85.79	84.36	85.61	2,260,976	-0.63(-0.72%)
May 10, 2021	87.47	87.47	86.19	86.23	2,013,702	-1.60(-1.82%)
May 07, 2021	87.64	88.28	87.53	87.83	1,180,599	+0.68(+0.78%)
May 06, 2021	86.73	87.18	86.51	87.15	1,752,353	+0.73(+0.84%)
May 05, 2021	86.63	86.76	86.24	86.42	1,617,066	+0.11(+0.13%)
May 04, 2021	86.66	86.82	85.60	86.31	1,267,425	-0.95(-1.09%)

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.