UK markets close in 5 hours 50 minutes

iShares MSCI All Country Asia ex Japan ETF (AAXJ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
71.86-0.01 (-0.01%)
At close: 04:00PM EDT
71.86 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202472.2772.2771.8271.8671.86162,400
26 Jun 202471.9371.9971.7171.8771.87258,700
25 Jun 202471.9571.9871.7571.9671.96304,800
24 Jun 202472.1972.6772.0972.1072.10268,300
21 Jun 202472.3872.3872.1172.1372.13349,100
20 Jun 202472.9472.9472.2472.5972.59358,200
18 Jun 202472.2872.7972.2472.6872.68180,600
17 Jun 202471.8472.2971.7072.2272.22288,500
14 Jun 202471.6771.7071.3571.7071.70244,200
13 Jun 202471.9472.0571.3771.6171.61432,300
12 Jun 202471.9972.2271.6671.7571.75451,000
11 Jun 202470.8170.9170.5170.9170.91322,400
11 Jun 20240.265 Dividend
10 Jun 202471.0771.6071.0771.5471.28151,000
07 Jun 202471.4271.5371.0171.1570.89286,200
06 Jun 202471.8071.8271.4771.7971.52580,900
05 Jun 202471.1071.4670.7971.4671.20365,300
04 Jun 202470.1470.2469.7470.2069.94948,600
03 Jun 202471.3171.3670.7071.1270.86773,100
31 May 202470.0970.1569.5470.1569.89702,700
30 May 202470.6471.0370.5970.8770.61222,200
29 May 202471.0371.1170.9071.0470.78697,200
28 May 202472.4472.5472.0172.1771.90647,700
24 May 202471.9972.3171.9972.1671.89589,800
23 May 202472.8272.8871.8272.0071.73310,300
22 May 202472.7172.7372.2772.4372.16469,300
21 May 202472.5472.6472.3272.5272.25812,600
20 May 202473.0573.2572.9773.1172.84348,000
17 May 202473.2273.6473.0973.4573.18888,000
16 May 202472.9873.3272.8273.1172.84926,300
15 May 202472.5972.8972.3172.8472.57293,900
14 May 202471.6072.0671.6072.0171.74353,800
13 May 202471.5671.7871.5071.6071.33216,400
10 May 202471.2171.2470.8670.9970.73206,500
09 May 202470.4370.6970.3370.6570.39600,000
08 May 202469.8570.3569.8570.2970.03571,700
07 May 202470.4370.5270.2870.3370.07826,500
06 May 202470.8270.8870.6370.8570.59241,400
03 May 202470.4870.7770.2770.7670.50268,100
02 May 202469.0970.3369.0070.2069.94390,800
01 May 202468.1068.8868.0868.1467.89186,300
30 Apr 202468.4068.6668.1368.1467.89294,500
29 Apr 202468.6269.0068.5868.9868.72209,400
26 Apr 202468.2268.4068.1368.3668.11137,000
25 Apr 202466.8667.7466.8667.6867.43251,600
24 Apr 202467.5067.6267.1867.4167.16418,300
23 Apr 202466.5766.9766.4166.9766.72393,200
22 Apr 202465.8466.4665.6566.3566.10596,000
19 Apr 202465.6165.7165.3065.4965.25510,700
18 Apr 202465.8966.2865.7665.9565.71456,800
17 Apr 202465.8966.0165.4165.5665.32415,600
16 Apr 202465.5665.8665.3865.6065.36532,200
15 Apr 202467.1667.1866.2466.3766.12661,900
12 Apr 202467.2967.4166.6866.7966.54514,300
11 Apr 202468.4568.5467.9968.4468.19428,900
10 Apr 202468.2468.2467.6367.9067.65617,500
09 Apr 202468.6868.8968.4768.8368.58489,200
08 Apr 202468.0568.4968.0568.3168.06458,700
05 Apr 202467.8068.1467.6067.9767.72706,700
04 Apr 202468.8368.9167.8667.8767.62576,500
03 Apr 202467.9568.3867.8368.2467.991,004,000
02 Apr 202468.2468.5468.2468.3168.06653,200
01 Apr 202468.1168.5467.9168.1067.85588,300
28 Mar 202467.6467.9667.6467.7567.50671,200
27 Mar 202467.4267.5667.3367.5467.29885,400
26 Mar 202467.7767.8067.5167.5267.27768,300
25 Mar 202467.4767.6567.4067.5667.31783,600
22 Mar 202467.5667.6067.3967.4667.21310,600
21 Mar 202468.3168.3767.9367.9367.68437,100
20 Mar 202467.5067.8967.2167.8367.58434,500
19 Mar 202467.0467.2866.8367.2166.96231,800
18 Mar 202467.8467.9967.5967.6567.40399,800
15 Mar 202467.7267.7567.4367.4967.24713,300
14 Mar 202468.3868.4667.7967.9767.72392,300
13 Mar 202468.3468.6168.2568.3568.10442,800
12 Mar 202468.4468.7468.2168.6668.411,757,500
11 Mar 202467.7568.0967.7367.8267.57561,400
08 Mar 202467.9068.1267.5067.5767.321,185,600
07 Mar 202467.1467.5767.0767.5267.27680,400
06 Mar 202467.0667.3466.9867.0966.84749,800
05 Mar 202466.3266.4865.9166.0265.78781,700
04 Mar 202466.9366.9466.6066.6366.38900,200
01 Mar 202466.3966.8966.2966.7566.50647,600
29 Feb 202466.1966.2965.7865.8665.621,137,800
28 Feb 202466.1166.1165.6765.7765.53617,000
27 Feb 202466.7066.7966.6366.6766.42688,700
26 Feb 202466.6066.7266.5266.5966.34431,500
23 Feb 202466.9267.0966.7166.9766.72270,600
22 Feb 202466.7866.9866.6266.9466.69741,200
21 Feb 202466.1166.3565.9666.1565.90592,300
20 Feb 202466.0766.3065.7765.9265.68782,400
16 Feb 202465.8966.1165.8565.8665.62586,000
15 Feb 202465.3165.6265.3165.6165.37388,300
14 Feb 202465.1165.4265.0165.3265.08669,700
13 Feb 202464.7265.0864.0864.3164.071,314,700
12 Feb 202465.2566.0665.2565.6665.421,088,900
09 Feb 202464.8865.2364.5065.1364.89595,700
08 Feb 202464.8064.9264.6264.8064.56673,700
07 Feb 202465.0865.3164.9665.1464.90370,100
06 Feb 202464.5765.1564.5265.1464.90553,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...