AAXJ - iShares MSCI All Country Asia ex Jpn ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 201879.4880.1579.3880.1580.151,162,100
Jan 11, 201878.9379.4178.9279.4079.40619,000
Jan 10, 201878.8979.0878.6578.9278.92813,700
Jan 09, 201879.4379.4979.1079.4179.41679,300
Jan 08, 201879.1779.6279.1779.4979.49567,700
Jan 05, 201878.9979.4378.9179.4179.41686,200
Jan 04, 201878.6378.8178.5578.6978.69928,100
Jan 03, 201878.2178.5878.1878.5678.56637,100
Jan 02, 201877.3977.8877.3677.8877.881,128,500
Dec 29, 201776.5376.6176.2376.2876.28637,900
Dec 28, 201776.1576.2275.8576.0076.00569,500
Dec 27, 201775.3975.5275.2375.3775.37519,700
Dec 26, 201775.3475.3475.0175.2675.26233,100
Dec 22, 201775.2575.5775.1875.5775.57673,400
Dec 21, 201774.7475.2074.7275.0175.012,325,800
Dec 20, 201774.8074.8174.5574.6074.60883,000
Dec 19, 201774.8174.8174.3574.5274.523,122,200
Dec 19, 20171.234 Dividend
Dec 18, 201775.7976.0575.7775.8874.651,889,900
Dec 15, 201775.4475.5975.2175.4774.242,177,600
Dec 14, 201775.9176.0475.4975.4974.261,409,700
Dec 13, 201775.7376.3375.7376.1874.941,869,300
Dec 12, 201775.2175.2875.0375.1573.931,067,400
Dec 11, 201775.6975.8775.6275.7674.53906,400
Dec 08, 201775.2975.3875.0375.3274.101,132,500
Dec 07, 201773.8074.4773.8074.4173.202,755,400
Dec 06, 201773.8074.0473.5673.8672.662,058,700
Dec 05, 201774.9675.4174.9075.0273.80859,800
Dec 04, 201775.8175.9774.9575.0073.781,450,100
Dec 01, 201775.3175.5274.7775.1373.911,541,800
Nov 30, 201775.7876.1975.5675.6374.401,812,000
Nov 29, 201777.1377.1376.0676.3375.091,489,200
Nov 28, 201777.4277.6077.1577.5276.261,042,400
Nov 27, 201777.6077.6076.9576.9875.731,147,600
Nov 24, 201778.1278.3878.1278.2877.01340,400
Nov 22, 201778.3178.4478.1178.3677.091,317,300
Nov 21, 201778.1078.4478.0078.2877.011,381,000
Nov 20, 201776.7577.1876.7577.1175.86689,500
Nov 17, 201776.6776.9276.6676.7075.45781,500
Nov 16, 201776.0476.8476.0476.7275.471,428,700
Nov 15, 201775.2275.4374.9675.2474.02886,600
Nov 14, 201775.8975.9375.5775.6774.44483,400
Nov 13, 201775.8376.2275.8076.1174.87381,700
Nov 10, 201776.1176.1575.8776.0874.84619,700
Nov 09, 201776.0476.2075.5876.1174.871,261,600
Nov 08, 201776.3776.5976.2976.5775.32681,100
Nov 07, 201776.4976.5876.0976.1874.941,627,300
Nov 06, 201775.9076.5375.8976.5375.291,313,700
Nov 03, 201776.2476.2475.5975.9074.67691,500
Nov 02, 201775.9976.1675.7576.1474.901,289,300
Nov 01, 201776.2376.3575.8575.9674.722,869,500
Oct 31, 201775.1475.3574.9875.3174.09872,800
Oct 30, 201774.6374.8874.4574.5973.38548,700
Oct 27, 201774.4275.0974.2375.0573.831,030,600
Oct 26, 201774.4874.6174.0874.0872.88811,100
Oct 25, 201774.7474.8173.8374.2473.032,812,900
Oct 24, 201774.6974.8074.4074.4973.28640,200
Oct 23, 201774.8274.9474.3974.4673.25774,800
Oct 20, 201774.7574.9474.7074.8773.65676,900
Oct 19, 201774.4774.5274.1674.5073.291,219,000
Oct 18, 201775.3375.4775.0775.2974.07494,900
Oct 17, 201775.1275.2274.9475.0073.781,644,200
Oct 16, 201775.3075.4475.2775.3974.16824,800
Oct 13, 201774.9975.3774.9975.2474.02394,500
Oct 12, 201774.7074.8074.5474.5673.351,086,800
Oct 11, 201774.2974.6574.2174.6173.401,174,400
Oct 10, 201774.1574.4974.1574.4873.271,897,700
Oct 09, 201773.5073.8073.4873.7772.57879,600
Oct 06, 201773.4773.6573.2273.5672.362,092,100
Oct 05, 201773.5074.0373.5073.9772.772,134,300
Oct 04, 201773.3873.4873.2573.3572.16516,200
Oct 03, 201772.9973.4172.9573.4172.221,687,200
Oct 02, 201772.4072.7672.3872.4871.301,554,600
Sep 29, 201771.7772.3571.7172.2271.051,549,700
Sep 28, 201771.1871.5271.0471.4470.282,466,500
Sep 27, 201771.3871.6571.1771.5270.361,050,300
Sep 26, 201771.8271.8971.4771.5470.38912,300
Sep 25, 201772.2872.2871.3271.5970.43984,600
Sep 22, 201772.9873.0072.8372.9271.73634,700
Sep 21, 201773.7173.7273.2773.4772.28468,700
Sep 20, 201773.8073.8772.8573.4072.21606,600
Sep 19, 201773.6473.8473.5273.8472.64618,200
Sep 18, 201773.8273.9273.6173.7672.56934,000
Sep 15, 201772.7973.1872.7273.1271.93474,100
Sep 14, 201772.4772.6972.3572.6071.42738,100
Sep 13, 201772.6972.6972.4572.5671.38788,900
Sep 12, 201772.9372.9372.7472.8871.69891,900
Sep 11, 201772.8772.9572.4672.9571.76674,900
Sep 08, 201772.2172.2771.8471.9570.78545,600
Sep 07, 201772.0172.2271.9472.2271.05585,100
Sep 06, 201771.6871.8271.5571.7670.59280,100
Sep 05, 201771.7171.8871.1571.4170.251,022,200
Sep 01, 201772.3072.4672.1472.4371.25960,100
Aug 31, 201771.9872.1771.8872.0770.90802,400
Aug 30, 201771.8371.9471.7271.8370.66893,600
Aug 29, 201771.1671.6971.0771.6270.461,123,400
Aug 28, 201772.0572.0771.7071.7970.621,874,800
Aug 25, 201772.2272.3172.0072.0870.912,213,900
Aug 24, 201771.7271.8971.4671.8070.635,299,400
Aug 23, 201771.1371.5571.1171.4770.31369,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...