Stock Quote

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

94.46 USD +1.07 (+1.15%)
Official Closing Price Updated: 4:24 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 94.59 94.65 92.54 94.46 597,123 +1.07(+1.15%)
Mar 04, 2021 95.22 95.58 92.85 93.39 930,097 -2.23(-2.33%)
Mar 03, 2021 97.03 97.23 95.59 95.62 2,076,111 -0.31(-0.32%)
Mar 02, 2021 96.59 96.59 95.82 95.93 1,029,174 -1.41(-1.45%)
Mar 01, 2021 96.64 97.47 96.30 97.34 582,300 +2.69(+2.84%)
Feb 26, 2021 95.10 95.27 93.88 94.65 1,621,500 -1.33(-1.39%)
Feb 25, 2021 98.10 98.16 95.79 95.98 908,396 -1.68(-1.72%)
Feb 24, 2021 97.34 97.72 96.25 97.66 3,582,954 -1.10(-1.11%)
Feb 23, 2021 97.83 99.10 96.77 98.76 1,742,416 +0.46(+0.47%)
Feb 22, 2021 98.82 99.28 98.26 98.30 1,634,798 -2.90(-2.87%)
Feb 19, 2021 101.20 101.66 100.94 101.20 868,100 +0.78(+0.78%)
Feb 18, 2021 100.38 100.53 99.39 100.42 1,414,201 -1.66(-1.63%)
Feb 17, 2021 101.80 102.10 101.40 102.08 882,182 +0.25(+0.25%)
Feb 16, 2021 102.41 102.44 101.62 101.83 901,726 +0.13(+0.13%)
Feb 12, 2021 101.33 101.92 101.13 101.70 674,200 +0.01(+0.01%)
Feb 11, 2021 101.40 102.03 101.29 101.69 618,669 +1.32(+1.32%)
Feb 10, 2021 101.06 101.21 99.78 100.37 1,380,525 +0.29(+0.29%)
Feb 09, 2021 99.28 100.18 99.08 100.08 802,159 +1.06(+1.07%)
Feb 08, 2021 98.50 99.02 98.39 99.02 1,502,568 +0.29(+0.29%)
Feb 05, 2021 98.31 98.73 97.95 98.73 1,203,600 +0.73(+0.74%)
Feb 04, 2021 97.80 98.00 97.23 98.00 637,321 -0.11(-0.11%)
Feb 03, 2021 98.19 98.31 97.65 98.11 1,507,162 +0.61(+0.63%)
Feb 02, 2021 97.67 97.73 97.14 97.50 1,417,465 +1.22(+1.27%)
Feb 01, 2021 95.72 96.32 95.20 96.28 743,447 +2.76(+2.95%)
Jan 29, 2021 94.11 94.46 93.15 93.52 1,113,600 -2.37(-2.47%)
Jan 28, 2021 94.64 96.25 94.50 95.89 1,309,474 +0.57(+0.60%)
Jan 27, 2021 96.09 96.48 95.30 95.32 953,299 -2.86(-2.91%)
Jan 26, 2021 98.13 98.22 97.62 98.18 691,633 -1.01(-1.02%)
Jan 25, 2021 99.29 99.59 98.22 99.19 673,956 +1.05(+1.07%)
Jan 22, 2021 97.55 98.36 97.45 98.14 607,500 -0.86(-0.87%)
Jan 21, 2021 99.01 99.09 98.36 99.00 1,507,320 +0.43(+0.44%)
Jan 20, 2021 98.39 98.61 97.94 98.57 1,155,447 +2.00(+2.07%)
Jan 19, 2021 97.01 97.10 96.50 96.57 1,293,242 +1.84(+1.94%)
Jan 15, 2021 94.96 95.20 94.46 94.73 1,309,200 -1.10(-1.15%)
Jan 14, 2021 96.08 96.42 95.69 95.83 1,037,771 +0.77(+0.81%)
Jan 13, 2021 95.03 95.51 94.59 95.06 639,760 +0.38(+0.40%)
Jan 12, 2021 94.71 95.04 94.36 94.68 1,776,816 +0.66(+0.70%)
Jan 11, 2021 94.22 94.40 93.89 94.02 2,402,748 -1.12(-1.18%)
Jan 08, 2021 94.27 95.14 93.84 95.14 1,811,300 +2.58(+2.79%)
Jan 07, 2021 92.19 92.67 91.74 92.56 1,758,324 +0.92(+1.00%)
Jan 06, 2021 92.01 92.74 91.39 91.64 1,613,044 -1.01(-1.09%)
Jan 05, 2021 91.47 92.72 91.47 92.65 1,247,699 +2.22(+2.45%)
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.