AAXJ Historical Prices | iShares MSCI All Country Asia e Stock

Dow

0.80% Nasdaq

0.97%

iShares MSCI All Country Asia ex Jpn Idx (AAXJ)

-Nasdaq GIDS

60.86 0.27(0.45%) May 17, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	60.78	60.90	60.66	60.86	141,100	60.86
May 16, 2013	60.61	60.87	60.52	60.59	599,800	60.59
May 15, 2013	60.58	60.75	60.45	60.71	371,400	60.71
May 14, 2013	60.57	60.75	60.42	60.63	371,100	60.63
May 13, 2013	60.34	60.43	60.21	60.24	225,400	60.24
May 10, 2013	60.75	60.93	60.62	60.91	289,400	60.91
May 9, 2013	61.34	61.47	61.00	61.22	419,300	61.22
May 8, 2013	61.40	61.55	61.30	61.55	251,100	61.55
May 7, 2013	61.00	61.20	60.86	61.11	451,300	61.11
May 6, 2013	60.43	60.70	60.38	60.65	351,200	60.65
May 3, 2013	60.25	60.69	60.19	60.43	428,000	60.43
May 2, 2013	59.95	60.17	59.80	60.15	319,800	60.15
May 1, 2013	60.16	60.28	59.66	59.74	278,200	59.74
Apr 30, 2013	59.97	60.46	59.73	60.42	589,000	60.42
Apr 29, 2013	59.55	59.85	59.37	59.68	405,600	59.68
Apr 26, 2013	59.16	59.27	58.92	59.11	312,100	59.11
Apr 25, 2013	59.25	59.60	59.19	59.45	506,900	59.45
Apr 24, 2013	58.58	59.07	58.58	58.93	247,200	58.93
Apr 23, 2013	58.37	58.69	58.26	58.55	352,500	58.55
Apr 22, 2013	58.43	58.62	58.24	58.59	225,200	58.59
Apr 19, 2013	58.12	58.38	58.04	58.33	398,700	58.33
Apr 18, 2013	57.70	57.70	57.17	57.31	272,800	57.31
Apr 17, 2013	57.38	57.44	56.83	57.18	511,400	57.18
Apr 16, 2013	57.75	57.90	57.52	57.84	263,300	57.84
Apr 15, 2013	57.29	57.40	56.57	56.62	685,500	56.62
Apr 12, 2013	57.88	57.88	57.20	57.58	389,000	57.58
Apr 11, 2013	58.27	58.56	58.24	58.34	288,300	58.34
Apr 10, 2013	57.98	58.48	57.98	58.31	350,800	58.31
Apr 9, 2013	57.27	57.93	57.20	57.69	498,000	57.69
Apr 8, 2013	57.04	57.30	56.83	57.27	384,200	57.27
Apr 5, 2013	56.81	57.54	56.69	57.49	379,600	57.49
Apr 4, 2013	57.94	58.10	57.65	58.03	667,500	58.03
Apr 3, 2013	58.69	58.76	58.13	58.28	520,200	58.28
Apr 2, 2013	59.00	59.01	58.73	58.81	396,400	58.81
Apr 1, 2013	58.97	59.08	58.41	58.54	352,000	58.54
Mar 28, 2013	58.83	59.12	58.77	59.08	553,800	59.08
Mar 27, 2013	58.85	59.10	58.64	59.08	569,600	59.08
Mar 26, 2013	58.60	59.00	58.60	58.98	448,000	58.98
Mar 25, 2013	58.36	58.56	57.88	58.09	620,600	58.09
Mar 22, 2013	58.08	58.12	57.88	58.11	306,000	58.11
Mar 21, 2013	58.05	58.17	57.77	57.83	891,300	57.83
Mar 20, 2013	58.39	58.47	58.18	58.35	1,442,600	58.35
Mar 19, 2013	58.23	58.24	57.54	57.87	426,900	57.87
Mar 18, 2013	58.46	58.46	58.10	58.17	839,000	58.17
Mar 15, 2013	59.00	59.03	58.75	58.90	154,000	58.90
Mar 14, 2013	59.31	59.63	59.31	59.56	303,100	59.56
Mar 13, 2013	59.58	59.58	59.18	59.18	342,000	59.18
Mar 12, 2013	60.14	60.14	59.63	59.75	1,879,300	59.75
Mar 11, 2013	60.40	60.52	60.27	60.39	625,800	60.39
Mar 8, 2013	60.72	60.78	60.42	60.71	545,600	60.71
Mar 7, 2013	60.29	60.40	60.20	60.39	620,200	60.39
Mar 6, 2013	60.44	60.44	60.14	60.32	545,900	60.32
Mar 5, 2013	60.06	60.25	59.97	60.16	1,210,200	60.16
Mar 4, 2013	59.58	59.66	59.29	59.66	454,500	59.66
Mar 1, 2013	59.88	60.22	59.73	60.13	729,800	60.13
Feb 28, 2013	60.36	60.49	60.10	60.12	405,800	60.12
Feb 27, 2013	59.53	60.34	59.53	60.18	346,600	60.18
Feb 26, 2013	59.50	59.55	59.13	59.37	268,200	59.37
Feb 25, 2013	60.40	60.45	59.11	59.16	556,600	59.16
Feb 22, 2013	60.11	60.14	59.77	59.95	371,600	59.95
Feb 21, 2013	59.86	59.99	59.51	59.79	814,600	59.79
Feb 20, 2013	61.05	61.05	60.38	60.41	1,659,200	60.41
Feb 19, 2013	60.66	60.80	60.52	60.69	529,700	60.69
Feb 15, 2013	60.91	60.91	60.54	60.63	392,000	60.63
Feb 14, 2013	60.61	60.78	60.44	60.74	260,200	60.74
Feb 13, 2013	60.73	60.80	60.58	60.67	311,100	60.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AAXJ

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI All Country Asia ex Jpn Idx (AAXJ)