Advertisement
U.S. markets closed

iShares MSCI All Country Asia ex Japan ETF (AAXJ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
66.75+0.89 (+1.35%)
At close: 04:00PM EST
66.75 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202466.3966.8966.2966.7566.75647,600
Feb 29, 202466.1966.2965.7865.8665.861,137,800
Feb 28, 202466.1166.1165.6765.7765.77617,000
Feb 27, 202466.7066.7966.6366.6766.67688,700
Feb 26, 202466.6066.7266.5266.5966.59431,500
Feb 23, 202466.9267.0966.7166.9766.97270,600
Feb 22, 202466.7866.9866.6266.9466.94741,200
Feb 21, 202466.1166.3565.9666.1566.15592,300
Feb 20, 202466.0766.3065.7765.9265.92782,400
Feb 16, 202465.8966.1165.8565.8665.86586,000
Feb 15, 202465.3165.6265.3165.6165.61388,300
Feb 14, 202465.1165.4265.0165.3265.32669,700
Feb 13, 202464.7265.0864.0864.3164.311,314,700
Feb 12, 202465.2566.0665.2565.6665.661,088,900
Feb 09, 202464.8865.2364.5065.1365.13595,700
Feb 08, 202464.8064.9264.6264.8064.80673,700
Feb 07, 202465.0865.3164.9665.1465.14370,100
Feb 06, 202464.5765.1564.5265.1465.14553,700
Feb 05, 202463.3163.7063.1663.5063.50495,500
Feb 02, 202463.3463.5163.1563.3963.392,444,000
Feb 01, 202463.6363.6963.2963.6463.641,306,400
Jan 31, 202463.1263.6362.9263.0563.05995,600
Jan 30, 202463.3663.5263.2263.4763.471,290,300
Jan 29, 202464.1464.3163.7264.0864.08789,400
Jan 26, 202463.9864.2463.9364.0464.04338,200
Jan 25, 202464.2264.3863.8964.0464.041,098,400
Jan 24, 202464.2664.4563.9564.0364.031,333,200
Jan 23, 202462.7463.2062.6463.1163.11815,100
Jan 22, 202462.2262.6162.1762.4962.49515,100
Jan 19, 202462.7063.2462.3863.1763.17646,400
Jan 18, 202462.2762.4762.1562.4162.41748,700
Jan 17, 202461.3961.8261.3061.7861.78896,800
Jan 16, 202463.4063.4062.8062.8662.86546,600
Jan 12, 202464.9064.9864.4464.5464.541,021,200
Jan 11, 202464.1564.3463.7964.3064.302,158,600
Jan 10, 202463.9963.9963.7163.8863.88830,700
Jan 09, 202464.0264.1163.8364.0064.00515,300
Jan 08, 202464.3064.9664.0264.9364.931,452,400
Jan 05, 202464.9565.3264.7764.8264.82585,300
Jan 04, 202465.1065.2264.8364.8464.84963,400
Jan 03, 202464.9165.3664.7865.2265.22423,900
Jan 02, 202465.4765.7665.3165.4465.44642,000
Dec 29, 202366.2366.7766.2366.5766.57481,200
Dec 28, 202366.4166.7866.4166.5066.50406,000
Dec 27, 202365.7165.8365.5365.7365.731,208,200
Dec 26, 202365.1065.5265.1065.3865.38388,600
Dec 22, 202364.6265.0464.6264.9264.92547,800
Dec 21, 202364.5965.3364.5965.3365.33744,300
Dec 20, 202364.7364.8663.9263.9563.95695,100
Dec 20, 20231.108 Dividend
Dec 19, 202365.9466.4165.9466.3565.24698,000
Dec 18, 202365.7865.8565.5365.7764.67755,500
Dec 15, 202366.3666.4165.7765.8464.74689,900
Dec 14, 202365.6666.3365.6666.2965.182,296,700
Dec 13, 202364.4765.4264.1365.4064.31790,600
Dec 12, 202364.5864.9064.3564.8863.80808,000
Dec 11, 202364.3064.8364.2564.8263.74577,500
Dec 08, 202364.2764.5564.1364.3963.31796,900
Dec 07, 202364.3764.6864.3164.6463.56296,400
Dec 06, 202364.6664.8164.2964.3363.26487,700
Dec 05, 202364.2364.4164.0264.3563.28424,700
Dec 04, 202365.0665.1864.7064.7663.681,432,200
Dec 01, 202364.8865.6264.7765.6064.50544,300
Nov 30, 202365.4565.5865.0665.4164.32633,200
Nov 29, 202365.5565.8065.3665.4364.34447,600
Nov 28, 202365.5865.9265.5465.8464.74594,800
Nov 27, 202365.2765.4565.1965.3864.29392,500
Nov 24, 202365.4565.7465.2065.7464.64204,200
Nov 22, 202365.7865.9265.5065.7764.67596,900
Nov 21, 202366.0666.2565.7665.8764.77695,700
Nov 20, 202365.7466.3965.7466.3065.19780,400
Nov 17, 202365.5165.6365.3065.5064.41288,200
Nov 16, 202365.2665.7465.1665.3964.30551,000
Nov 15, 202365.8666.5165.8666.1365.03754,800
Nov 14, 202364.8465.6264.8465.5164.42820,400
Nov 13, 202363.7164.2563.6864.0062.93350,500
Nov 10, 202363.5163.9063.3763.8662.79354,500
Nov 09, 202364.0864.2963.4863.5362.47421,900
Nov 08, 202364.2064.4064.0164.1163.04282,900
Nov 07, 202364.2464.6364.0264.5763.49679,300
Nov 06, 202365.1065.1964.7164.7963.71392,800
Nov 03, 202363.7864.3163.7064.2463.171,722,700
Nov 02, 202362.6762.8462.5262.7961.74723,200
Nov 01, 202361.2861.8361.2061.8360.80660,100
Oct 31, 202361.2961.4360.9261.4160.38520,600
Oct 30, 202362.1462.3361.8062.0661.02365,600
Oct 27, 202361.7861.9061.1961.2760.25630,500
Oct 26, 202361.0861.4360.9961.2260.20512,400
Oct 25, 202361.8962.0861.5861.6760.64729,100
Oct 24, 202362.0662.7361.9662.6561.60716,500
Oct 23, 202361.3061.9461.0661.7460.71287,500
Oct 20, 202361.9662.1661.6961.7060.67579,600
Oct 19, 202362.6062.9462.4062.4761.43610,200
Oct 18, 202363.1363.3162.7862.8661.81342,300
Oct 17, 202363.4864.0663.4763.8262.75497,100
Oct 16, 202363.6064.2063.4864.0863.01290,800
Oct 13, 202363.9264.1463.6363.7862.71551,200
Oct 12, 202364.8364.8363.9264.0362.96527,800
Oct 11, 202364.6964.8664.4664.6863.60584,100
Oct 10, 202363.8164.3563.6764.2563.18344,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...