Indicators

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

73.45 +0.34 (+0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.80	45.89	45.58	45.78	401,297	-0.01(-0.02%)
Apr 27, 2012	45.77	45.90	45.57	45.79	81,984	-0.02(-0.05%)
Apr 26, 2012	45.54	45.87	45.33	45.82	268,797	+0.26(+0.57%)
Apr 25, 2012	45.38	45.57	45.28	45.55	138,720	+0.43(+0.96%)
Apr 24, 2012	45.09	45.30	45.04	45.12	144,336	+0.17(+0.38%)
Apr 23, 2012	44.85	44.98	44.52	44.95	837,527	-0.71(-1.55%)
Apr 20, 2012	45.76	45.90	45.64	45.66	131,366	+0.11(+0.25%)
Apr 19, 2012	45.76	45.98	45.34	45.55	277,132	-0.15(-0.34%)
Apr 18, 2012	45.61	45.81	45.54	45.70	291,894	-0.16(-0.36%)
Apr 17, 2012	45.69	45.99	45.42	45.86	439,014	+0.47(+1.04%)
Apr 16, 2012	45.74	45.86	45.21	45.39	1,769,009	-0.07(-0.14%)
Apr 13, 2012	46.03	46.03	45.39	45.46	8,943,733	-0.73(-1.59%)
Apr 12, 2012	45.39	46.20	45.37	46.19	287,309	+1.10(+2.44%)
Apr 11, 2012	45.13	45.28	44.98	45.09	397,478	+0.54(+1.21%)
Apr 10, 2012	45.35	45.38	44.43	44.55	367,531	-0.79(-1.74%)
Apr 09, 2012	45.35	45.54	45.29	45.34	156,381	-0.64(-1.40%)
Apr 05, 2012	45.69	46.11	45.69	45.99	337,556	+0.37(+0.80%)
Apr 04, 2012	45.66	45.73	45.37	45.62	229,405	-0.82(-1.77%)
Apr 03, 2012	46.52	46.76	46.15	46.44	470,501	-0.05(-0.11%)

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.