NasdaqGM - Delayed Quote USD

iShares MSCI All Country Asia ex Japan ETF (AAXJ)

65.49 -0.46 (-0.70%)
At close: April 19 at 4:00 PM EDT
65.10 -0.39 (-0.60%)
After hours: April 19 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 65.61 65.71 65.30 65.49 65.49 510,700
Apr 18, 2024 65.89 66.28 65.76 65.95 65.95 456,800
Apr 17, 2024 65.89 66.01 65.41 65.56 65.56 415,600
Apr 16, 2024 65.56 65.86 65.38 65.60 65.60 532,200
Apr 15, 2024 67.16 67.18 66.24 66.37 66.37 661,900
Apr 12, 2024 67.29 67.41 66.68 66.79 66.79 514,300
Apr 11, 2024 68.45 68.54 67.99 68.44 68.44 428,900
Apr 10, 2024 68.24 68.24 67.63 67.90 67.90 617,500
Apr 9, 2024 68.68 68.89 68.47 68.83 68.83 489,200
Apr 8, 2024 68.05 68.49 68.05 68.31 68.31 458,700
Apr 5, 2024 67.80 68.14 67.60 67.97 67.97 706,700
Apr 4, 2024 68.83 68.91 67.86 67.87 67.87 576,500
Apr 3, 2024 67.95 68.38 67.83 68.24 68.24 1,004,000
Apr 2, 2024 68.24 68.54 68.24 68.31 68.31 653,200
Apr 1, 2024 68.11 68.54 67.91 68.10 68.10 588,300
Mar 28, 2024 67.64 67.96 67.64 67.75 67.75 671,200
Mar 27, 2024 67.42 67.56 67.33 67.54 67.54 885,400
Mar 26, 2024 67.77 67.80 67.51 67.52 67.52 768,300
Mar 25, 2024 67.47 67.65 67.40 67.56 67.56 783,600
Mar 22, 2024 67.56 67.60 67.39 67.46 67.46 310,600
Mar 21, 2024 68.31 68.37 67.93 67.93 67.93 437,100
Mar 20, 2024 67.50 67.89 67.21 67.83 67.83 434,500
Mar 19, 2024 67.04 67.28 66.83 67.21 67.21 231,800
Mar 18, 2024 67.84 67.99 67.59 67.65 67.65 399,800
Mar 15, 2024 67.72 67.75 67.43 67.49 67.49 713,300
Mar 14, 2024 68.38 68.46 67.79 67.97 67.97 392,300
Mar 13, 2024 68.34 68.61 68.25 68.35 68.35 442,800
Mar 12, 2024 68.44 68.74 68.21 68.66 68.66 1,757,500
Mar 11, 2024 67.75 68.09 67.73 67.82 67.82 561,400
Mar 8, 2024 67.90 68.12 67.50 67.57 67.57 1,185,600
Mar 7, 2024 67.14 67.57 67.07 67.52 67.52 680,400
Mar 6, 2024 67.06 67.34 66.98 67.09 67.09 749,800
Mar 5, 2024 66.32 66.48 65.91 66.02 66.02 781,700
Mar 4, 2024 66.93 66.94 66.60 66.63 66.63 900,200
Mar 1, 2024 66.39 66.89 66.29 66.75 66.75 647,600
Feb 29, 2024 66.19 66.29 65.78 65.86 65.86 1,137,800
Feb 28, 2024 66.11 66.11 65.67 65.77 65.77 617,000
Feb 27, 2024 66.70 66.79 66.63 66.67 66.67 688,700
Feb 26, 2024 66.60 66.72 66.52 66.59 66.59 431,500
Feb 23, 2024 66.92 67.09 66.71 66.97 66.97 270,600
Feb 22, 2024 66.78 66.98 66.62 66.94 66.94 741,200
Feb 21, 2024 66.11 66.35 65.96 66.15 66.15 592,300
Feb 20, 2024 66.07 66.30 65.77 65.92 65.92 782,400
Feb 16, 2024 65.89 66.11 65.85 65.86 65.86 586,000
Feb 15, 2024 65.31 65.62 65.31 65.61 65.61 388,300
Feb 14, 2024 65.11 65.42 65.01 65.32 65.32 669,700
Feb 13, 2024 64.72 65.08 64.08 64.31 64.31 1,314,700
Feb 12, 2024 65.25 66.06 65.25 65.66 65.66 1,088,900
Feb 9, 2024 64.88 65.23 64.50 65.13 65.13 595,700
Feb 8, 2024 64.80 64.92 64.62 64.80 64.80 673,700
Feb 7, 2024 65.08 65.31 64.96 65.14 65.14 370,100
Feb 6, 2024 64.57 65.15 64.52 65.14 65.14 553,700
Feb 5, 2024 63.31 63.70 63.16 63.50 63.50 495,500
Feb 2, 2024 63.34 63.51 63.15 63.39 63.39 2,444,000
Feb 1, 2024 63.63 63.69 63.29 63.64 63.64 1,306,400
Jan 31, 2024 63.12 63.63 62.92 63.05 63.05 995,600
Jan 30, 2024 63.36 63.52 63.22 63.47 63.47 1,290,300
Jan 29, 2024 64.14 64.31 63.72 64.08 64.08 789,400
Jan 26, 2024 63.98 64.24 63.93 64.04 64.04 338,200
Jan 25, 2024 64.22 64.38 63.89 64.04 64.04 1,098,400
Jan 24, 2024 64.26 64.45 63.95 64.03 64.03 1,333,200
Jan 23, 2024 62.74 63.20 62.64 63.11 63.11 815,100
Jan 22, 2024 62.22 62.61 62.17 62.49 62.49 515,100
Jan 19, 2024 62.70 63.24 62.38 63.17 63.17 646,400
Jan 18, 2024 62.27 62.47 62.15 62.41 62.41 748,700
Jan 17, 2024 61.39 61.82 61.30 61.78 61.78 896,800
Jan 16, 2024 63.40 63.40 62.80 62.86 62.86 546,600
Jan 12, 2024 64.90 64.98 64.44 64.54 64.54 1,021,200
Jan 11, 2024 64.15 64.34 63.79 64.30 64.30 2,158,600
Jan 10, 2024 63.99 63.99 63.71 63.88 63.88 830,700
Jan 9, 2024 64.02 64.11 63.83 64.00 64.00 515,300
Jan 8, 2024 64.30 64.96 64.02 64.93 64.93 1,452,400
Jan 5, 2024 64.95 65.32 64.77 64.82 64.82 585,300
Jan 4, 2024 65.10 65.22 64.83 64.84 64.84 963,400
Jan 3, 2024 64.91 65.36 64.78 65.22 65.22 423,900
Jan 2, 2024 65.47 65.76 65.31 65.44 65.44 642,000
Dec 29, 2023 66.23 66.77 66.23 66.57 66.57 481,200
Dec 28, 2023 66.41 66.78 66.41 66.50 66.50 406,000
Dec 27, 2023 65.71 65.83 65.53 65.73 65.73 1,208,200
Dec 26, 2023 65.10 65.52 65.10 65.38 65.38 388,600
Dec 22, 2023 64.62 65.04 64.62 64.92 64.92 547,800
Dec 21, 2023 64.59 65.33 64.59 65.33 65.33 744,300
Dec 20, 2023 1.11 Dividend
Dec 20, 2023 64.73 64.86 63.92 63.95 63.95 695,100
Dec 19, 2023 65.94 66.41 65.94 66.35 65.24 698,000
Dec 18, 2023 65.78 65.85 65.53 65.77 64.67 755,500
Dec 15, 2023 66.36 66.41 65.77 65.84 64.74 689,900
Dec 14, 2023 65.66 66.33 65.66 66.29 65.18 2,296,700
Dec 13, 2023 64.47 65.42 64.13 65.40 64.31 790,600
Dec 12, 2023 64.58 64.90 64.35 64.88 63.80 808,000
Dec 11, 2023 64.30 64.83 64.25 64.82 63.74 577,500
Dec 8, 2023 64.27 64.55 64.13 64.39 63.31 796,900
Dec 7, 2023 64.37 64.68 64.31 64.64 63.56 296,400
Dec 6, 2023 64.66 64.81 64.29 64.33 63.26 487,700
Dec 5, 2023 64.23 64.41 64.02 64.35 63.28 424,700
Dec 4, 2023 65.06 65.18 64.70 64.76 63.68 1,432,200
Dec 1, 2023 64.88 65.62 64.77 65.60 64.50 544,300
Nov 30, 2023 65.45 65.58 65.06 65.41 64.32 633,200
Nov 29, 2023 65.55 65.80 65.36 65.43 64.34 447,600
Nov 28, 2023 65.58 65.92 65.54 65.84 64.74 594,800
Nov 27, 2023 65.27 65.45 65.19 65.38 64.29 392,500
Nov 24, 2023 65.45 65.74 65.20 65.74 64.64 204,200
Nov 22, 2023 65.78 65.92 65.50 65.77 64.67 596,900
Nov 21, 2023 66.06 66.25 65.76 65.87 64.77 695,700
Nov 20, 2023 65.74 66.39 65.74 66.30 65.19 780,400
Nov 17, 2023 65.51 65.63 65.30 65.50 64.41 288,200
Nov 16, 2023 65.26 65.74 65.16 65.39 64.30 551,000
Nov 15, 2023 65.86 66.51 65.86 66.13 65.03 754,800
Nov 14, 2023 64.84 65.62 64.84 65.51 64.42 820,400
Nov 13, 2023 63.71 64.25 63.68 64.00 62.93 350,500
Nov 10, 2023 63.51 63.90 63.37 63.86 62.79 354,500
Nov 9, 2023 64.08 64.29 63.48 63.53 62.47 421,900
Nov 8, 2023 64.20 64.40 64.01 64.11 63.04 282,900
Nov 7, 2023 64.24 64.63 64.02 64.57 63.49 679,300
Nov 6, 2023 65.10 65.19 64.71 64.79 63.71 392,800
Nov 3, 2023 63.78 64.31 63.70 64.24 63.17 1,722,700
Nov 2, 2023 62.67 62.84 62.52 62.79 61.74 723,200
Nov 1, 2023 61.28 61.83 61.20 61.83 60.80 660,100
Oct 31, 2023 61.29 61.43 60.92 61.41 60.38 520,600
Oct 30, 2023 62.14 62.33 61.80 62.06 61.02 365,600
Oct 27, 2023 61.78 61.90 61.19 61.27 60.25 630,500
Oct 26, 2023 61.08 61.43 60.99 61.22 60.20 512,400
Oct 25, 2023 61.89 62.08 61.58 61.67 60.64 729,100
Oct 24, 2023 62.06 62.73 61.96 62.65 61.60 716,500
Oct 23, 2023 61.30 61.94 61.06 61.74 60.71 287,500
Oct 20, 2023 61.96 62.16 61.69 61.70 60.67 579,600
Oct 19, 2023 62.60 62.94 62.40 62.47 61.43 610,200
Oct 18, 2023 63.13 63.31 62.78 62.86 61.81 342,300
Oct 17, 2023 63.48 64.06 63.47 63.82 62.75 497,100
Oct 16, 2023 63.60 64.20 63.48 64.08 63.01 290,800
Oct 13, 2023 63.92 64.14 63.63 63.78 62.71 551,200
Oct 12, 2023 64.83 64.83 63.92 64.03 62.96 527,800
Oct 11, 2023 64.69 64.86 64.46 64.68 63.60 584,100
Oct 10, 2023 63.81 64.35 63.67 64.25 63.18 344,900
Oct 9, 2023 63.00 63.49 62.87 63.45 62.39 245,400
Oct 6, 2023 62.87 63.88 62.83 63.75 62.69 297,800
Oct 5, 2023 62.59 62.81 62.32 62.77 61.72 413,400
Oct 4, 2023 62.43 62.50 62.17 62.34 61.30 835,900
Oct 3, 2023 62.57 62.84 62.36 62.49 61.45 2,828,900
Oct 2, 2023 63.50 63.52 63.10 63.26 62.20 329,300
Sep 29, 2023 64.07 64.13 63.42 63.50 62.44 865,200
Sep 28, 2023 62.98 63.50 62.88 63.41 62.35 315,500
Sep 27, 2023 63.50 63.56 63.05 63.35 62.29 376,700
Sep 26, 2023 63.46 63.57 63.08 63.13 62.08 353,300
Sep 25, 2023 63.78 64.16 63.78 64.13 63.06 499,000
Sep 22, 2023 64.71 64.73 64.35 64.42 63.34 297,700
Sep 21, 2023 63.51 63.71 63.43 63.43 62.37 478,700
Sep 20, 2023 64.98 65.29 64.62 64.62 63.54 480,100
Sep 19, 2023 64.99 65.20 64.83 64.92 63.84 171,700
Sep 18, 2023 65.13 65.44 65.08 65.43 64.34 223,600
Sep 15, 2023 65.71 65.90 65.44 65.49 64.40 499,900
Sep 14, 2023 65.83 65.92 65.55 65.78 64.68 211,600
Sep 13, 2023 65.41 65.52 65.21 65.32 64.23 396,000
Sep 12, 2023 65.14 65.60 65.07 65.43 64.34 386,300
Sep 11, 2023 65.47 65.69 65.30 65.61 64.51 202,500
Sep 8, 2023 64.96 65.09 64.81 64.92 63.84 286,300
Sep 7, 2023 65.00 65.01 64.68 64.90 63.82 588,900
Sep 6, 2023 65.86 66.24 65.59 65.72 64.62 507,000
Sep 5, 2023 66.00 66.22 65.92 65.99 64.89 359,700
Sep 1, 2023 66.46 66.80 66.28 66.43 65.32 403,600
Aug 31, 2023 65.87 65.99 65.46 65.58 64.48 998,600
Aug 30, 2023 65.95 66.32 65.95 66.20 65.09 747,300
Aug 29, 2023 65.70 66.50 65.55 66.48 65.37 766,800
Aug 28, 2023 65.11 65.56 65.07 65.47 64.38 600,500
Aug 25, 2023 64.75 64.87 64.24 64.80 63.72 353,600
Aug 24, 2023 65.31 65.42 64.70 64.70 63.62 567,600
Aug 23, 2023 64.54 65.03 64.45 64.92 63.84 417,000
Aug 22, 2023 64.41 64.41 63.84 64.00 62.93 1,786,000
Aug 21, 2023 63.80 64.20 63.76 64.16 63.09 852,500
Aug 18, 2023 63.91 64.20 63.70 64.07 63.00 1,447,700
Aug 17, 2023 65.19 65.33 64.61 64.68 63.60 1,401,400
Aug 16, 2023 64.62 64.93 64.46 64.50 63.42 808,600
Aug 15, 2023 65.54 65.54 65.05 65.14 64.05 325,600
Aug 14, 2023 65.67 66.10 65.43 66.02 64.92 576,500
Aug 11, 2023 66.53 66.79 66.13 66.36 65.25 459,900
Aug 10, 2023 67.71 68.36 67.35 67.49 66.36 814,300
Aug 9, 2023 67.64 67.69 67.17 67.39 66.26 375,500
Aug 8, 2023 67.02 67.23 66.71 67.19 66.07 626,400
Aug 7, 2023 68.41 68.41 67.86 68.12 66.98 421,100
Aug 4, 2023 68.54 68.82 68.13 68.17 67.03 679,300
Aug 3, 2023 68.11 68.67 68.09 68.43 67.29 405,600
Aug 2, 2023 68.42 68.93 67.80 67.90 66.77 780,100
Aug 1, 2023 69.95 69.97 69.55 69.70 68.54 614,300
Jul 31, 2023 70.13 70.63 70.13 70.53 69.35 1,555,100
Jul 28, 2023 70.26 70.51 70.03 70.48 69.30 452,300
Jul 27, 2023 69.50 69.50 68.56 68.66 67.51 243,100
Jul 26, 2023 68.54 69.54 68.54 69.34 68.18 503,300
Jul 25, 2023 69.12 69.30 68.89 68.95 67.80 520,000
Jul 24, 2023 67.49 68.62 67.47 68.34 67.20 717,000
Jul 21, 2023 67.62 67.85 67.40 67.45 66.32 343,600
Jul 20, 2023 67.80 67.94 67.52 67.62 66.49 388,500
Jul 19, 2023 68.48 68.67 68.06 68.11 66.97 481,700
Jul 18, 2023 68.46 68.53 68.02 68.22 67.08 212,600
Jul 17, 2023 68.51 68.89 68.30 68.88 67.73 374,200
Jul 14, 2023 69.17 69.17 68.82 68.88 67.73 476,300
Jul 13, 2023 68.85 69.37 68.73 69.23 68.07 1,737,000
Jul 12, 2023 67.60 68.39 67.60 68.27 67.13 535,100
Jul 11, 2023 66.70 66.92 66.38 66.85 65.73 275,200
Jul 10, 2023 65.70 66.23 65.69 66.16 65.06 2,026,000
Jul 7, 2023 65.57 66.38 65.55 66.05 64.95 851,700
Jul 6, 2023 65.47 65.81 65.14 65.45 64.36 434,900
Jul 5, 2023 66.83 66.91 66.64 66.70 65.59 847,800
Jul 3, 2023 67.22 67.58 67.14 67.23 66.11 280,400
Jun 30, 2023 66.40 66.74 66.33 66.44 65.33 607,800
Jun 29, 2023 65.83 65.99 65.80 65.91 64.81 317,500
Jun 28, 2023 66.24 66.51 66.17 66.45 65.34 435,100
Jun 27, 2023 66.38 66.88 66.38 66.82 65.70 247,500
Jun 26, 2023 66.35 66.35 65.98 66.01 64.91 249,500
Jun 23, 2023 66.13 66.13 65.58 65.80 64.70 435,600
Jun 22, 2023 66.60 66.97 66.54 66.88 65.76 264,000
Jun 21, 2023 67.00 67.19 66.78 66.96 65.84 280,400
Jun 20, 2023 67.88 67.92 67.22 67.34 66.22 1,229,000
Jun 16, 2023 69.18 69.22 68.76 68.96 67.81 530,200
Jun 15, 2023 68.90 69.17 68.73 69.13 67.98 460,600
Jun 14, 2023 68.04 68.76 68.04 68.61 67.46 548,500
Jun 13, 2023 68.27 68.46 68.10 68.28 67.14 514,500
Jun 12, 2023 67.24 67.55 67.24 67.47 66.34 402,500
Jun 9, 2023 67.24 67.56 67.20 67.23 66.11 334,200
Jun 8, 2023 66.63 67.15 66.63 67.06 65.94 696,100
Jun 7, 2023 0.40 Dividend
Jun 7, 2023 66.78 67.24 66.47 66.59 65.48 318,200
Jun 6, 2023 66.64 67.47 66.62 67.36 65.84 559,200
Jun 5, 2023 66.77 66.92 66.61 66.86 65.36 239,500
Jun 2, 2023 66.91 67.24 66.91 67.04 65.53 522,500
Jun 1, 2023 64.75 65.86 64.75 65.83 64.35 686,500
May 31, 2023 64.74 64.83 64.26 64.81 63.35 892,800
May 30, 2023 65.81 65.92 65.11 65.28 63.81 1,758,100
May 26, 2023 65.40 66.18 65.40 66.10 64.61 1,255,100
May 25, 2023 65.09 65.16 64.79 64.91 63.45 1,274,900
May 24, 2023 65.39 65.46 65.00 65.05 63.59 588,500
May 23, 2023 66.19 66.21 65.59 65.59 64.11 752,200
May 22, 2023 66.38 66.96 66.38 66.68 65.18 475,300
May 19, 2023 65.97 66.34 65.92 66.11 64.62 633,100
May 18, 2023 66.08 66.08 65.68 65.96 64.48 497,600
May 17, 2023 65.92 66.33 65.86 66.30 64.81 814,000
May 16, 2023 66.29 66.31 65.98 66.09 64.60 344,000
May 15, 2023 65.94 66.72 65.92 66.72 65.22 1,110,300
May 12, 2023 65.63 65.63 65.03 65.16 63.69 588,000
May 11, 2023 66.15 66.19 65.70 66.16 64.67 514,700
May 10, 2023 66.44 66.62 66.11 66.45 64.96 309,700
May 9, 2023 66.28 66.57 66.26 66.47 64.97 294,600
May 8, 2023 67.32 67.32 66.97 67.09 65.58 285,600
May 5, 2023 66.57 67.10 66.41 67.07 65.56 340,200
May 4, 2023 66.25 66.57 66.10 66.30 64.81 3,364,200
May 3, 2023 65.85 66.21 65.72 65.76 64.28 341,300
May 2, 2023 66.24 66.25 65.66 65.84 64.36 338,200
May 1, 2023 66.49 66.98 66.46 66.47 64.97 211,700
Apr 28, 2023 66.40 66.78 66.36 66.71 65.21 401,800
Apr 27, 2023 65.82 66.49 65.79 66.37 64.88 209,600
Apr 26, 2023 65.83 66.06 65.49 65.53 64.06 348,000
Apr 25, 2023 65.36 65.48 64.93 64.95 63.49 1,844,600
Apr 24, 2023 66.55 66.67 66.20 66.38 64.89 523,200
Apr 21, 2023 66.75 66.80 66.38 66.72 65.22 502,800
Apr 20, 2023 67.41 67.85 67.19 67.37 65.85 696,700

Related Tickers