iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 70.82 | 70.88 | 70.63 | 70.85 | 70.85 | 241,400 |
| May 03, 2024 | 70.48 | 70.77 | 70.27 | 70.76 | 70.76 | 268,100 |
| May 02, 2024 | 69.09 | 70.33 | 69.00 | 70.20 | 70.20 | 390,800 |
| May 01, 2024 | 68.10 | 68.88 | 68.08 | 68.14 | 68.14 | 186,300 |
| Apr 30, 2024 | 68.40 | 68.66 | 68.13 | 68.14 | 68.14 | 294,500 |
| Apr 29, 2024 | 68.62 | 69.00 | 68.58 | 68.98 | 68.98 | 209,400 |
| Apr 26, 2024 | 68.22 | 68.40 | 68.13 | 68.36 | 68.36 | 137,000 |
| Apr 25, 2024 | 66.86 | 67.74 | 66.86 | 67.68 | 67.68 | 251,600 |
| Apr 24, 2024 | 67.50 | 67.62 | 67.18 | 67.41 | 67.41 | 418,300 |
| Apr 23, 2024 | 66.57 | 66.97 | 66.41 | 66.97 | 66.97 | 393,200 |
| Apr 22, 2024 | 65.84 | 66.46 | 65.65 | 66.35 | 66.35 | 596,000 |
| 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 09, 2024 | 68.68 | 68.89 | 68.47 | 68.83 | 68.83 | 489,200 |
| Apr 08, 2024 | 68.05 | 68.49 | 68.05 | 68.31 | 68.31 | 458,700 |
| Apr 05, 2024 | 67.80 | 68.14 | 67.60 | 67.97 | 67.97 | 706,700 |
| Apr 04, 2024 | 68.83 | 68.91 | 67.86 | 67.87 | 67.87 | 576,500 |
| Apr 03, 2024 | 67.95 | 68.38 | 67.83 | 68.24 | 68.24 | 1,004,000 |
| Apr 02, 2024 | 68.24 | 68.54 | 68.24 | 68.31 | 68.31 | 653,200 |
| Apr 01, 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 08, 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 67.57 | 1,185,600 |
| Mar 07, 2024 | 67.14 | 67.57 | 67.07 | 67.52 | 67.52 | 680,400 |
| Mar 06, 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 67.09 | 749,800 |
| Mar 05, 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 66.02 | 781,700 |
| Mar 04, 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 66.63 | 900,200 |
| Mar 01, 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 09, 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 65.13 | 595,700 |
| Feb 08, 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 64.80 | 673,700 |
| Feb 07, 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 65.14 | 370,100 |
| Feb 06, 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 65.14 | 553,700 |
| Feb 05, 2024 | 63.31 | 63.70 | 63.16 | 63.50 | 63.50 | 495,500 |
| Feb 02, 2024 | 63.34 | 63.51 | 63.15 | 63.39 | 63.39 | 2,444,000 |
| Feb 01, 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 09, 2024 | 64.02 | 64.11 | 63.83 | 64.00 | 64.00 | 515,300 |
| Jan 08, 2024 | 64.30 | 64.96 | 64.02 | 64.93 | 64.93 | 1,452,400 |
| Jan 05, 2024 | 64.95 | 65.32 | 64.77 | 64.82 | 64.82 | 585,300 |
| Jan 04, 2024 | 65.10 | 65.22 | 64.83 | 64.84 | 64.84 | 963,400 |
| Jan 03, 2024 | 64.91 | 65.36 | 64.78 | 65.22 | 65.22 | 423,900 |
| Jan 02, 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 | 64.73 | 64.86 | 63.92 | 63.95 | 63.95 | 695,100 |
| Dec 20, 2023 | 1.108 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.