iShares MSCI All Country Asia ex Japan Index Fund Historical Stock Prices

(ETF)
AAXJ 
$63
*  
0.70
1.12%
Get AAXJ Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading AAXJ now
Exchange: NASDAQ

Community Rating:
View:    AAXJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.50  63.60  62.93  63 2,046,977
06/29/2015 62.77 62.96 62.27 62.3 650,067
06/26/2015 63.97 64.07 63.69 63.73 401,638
06/25/2015 64.83 64.895 64.4699 64.5 282,170
06/24/2015 65.46 65.6454 65.15 65.15 1,529,094
06/23/2015 65.36 65.64 65.35 65.62 1,960,897
06/22/2015 64.89 65.12 64.811 64.9 464,810
06/19/2015 64.29 64.44 64.12 64.13 752,138
06/18/2015 64.28 64.62 64.04 64.46 789,737
06/17/2015 63.73 64.205 63.39 63.96 1,106,527
06/16/2015 63.27 63.59 63.26 63.46 2,209,648
06/15/2015 63.59 63.86 63.59 63.73 808,746
06/12/2015 64.61 64.79 64.47 64.66 2,041,315
06/11/2015 64.73 64.73 64.34 64.46 627,637
06/10/2015 63.99 64.62 63.99 64.5 693,771
06/09/2015 64.17 64.24 63.94 64.03 743,311
06/08/2015 64.84 64.88 64.65 64.72 532,845
06/05/2015 64.66 65.035 64.56 64.83 609,391
06/04/2015 65.55 65.63 65.1697 65.24 576,490
06/03/2015 65.97 66.0999 65.74 65.99 562,886
06/02/2015 65.76 66.11 65.6 65.93 433,371
06/01/2015 66.05 66.36 65.86 66.11 870,005
05/29/2015 66.29 66.58 65.98 66.03 2,620,101
05/28/2015 66.31 66.83 66.31 66.61 3,485,748
05/27/2015 67.43 67.7799 67.34 67.74 1,531,357
05/26/2015 68.42 68.42 67.72 67.89 602,431
05/22/2015 68.34 68.565 68.23 68.42 1,220,248
05/21/2015 67.48 67.74 67.34 67.68 1,586,314
05/20/2015 67.77 67.92 67.47 67.77 2,167,986
05/19/2015 67.85 67.93 67.73 67.875 859,559
05/18/2015 67.67 67.67 67.42 67.43 1,388,529
05/15/2015 67.52 68 67.44 68 1,149,992
05/14/2015 67.26 67.5 67.11 67.44 485,731
05/13/2015 67.08 67.2472 66.8555 66.895 1,363,439
05/12/2015 66.64 66.9 66.45 66.785 960,404
05/11/2015 67.42 67.69 67.04 67.06 793,946
05/08/2015 67.54 67.93 67.54 67.715 2,263,227
05/07/2015 66.62 66.9299 66.47 66.915 1,534,223
05/06/2015 67.76 67.9 67.01 67.14 1,473,504
05/05/2015 68.45 68.55 67.89 67.98 1,188,897
05/04/2015 68.69 69.175 68.6 69.1 469,636
05/01/2015 68.33 68.635 68.13 68.51 659,347
04/30/2015 68.43 68.58 68.07 68.11 871,428
04/29/2015 69.01 69.2 68.77 69.01 1,160,892
04/28/2015 69.82 69.91 69.5 69.835 1,445,525
04/27/2015 69.88 69.94 69.6799 69.87 987,909
04/24/2015 69.7 69.7 69.45 69.505 779,240
04/23/2015 69.14 69.56 68.92 69.42 1,448,691
04/22/2015 69.07 69.17 68.8 69.13 973,264
04/21/2015 68.6 68.76 68.38 68.43 1,119,352
04/20/2015 67.84 68.1 67.67 67.95 725,999
04/17/2015 67.62 67.97 67.35 67.85 1,668,427
04/16/2015 68.67 69.28 68.54 69.03 1,985,058
04/15/2015 68.12 68.48 68.09 68.45 1,273,239
04/14/2015 68.23 68.44 67.99 68.28 1,363,629
04/13/2015 68.61 68.86 68.27 68.32 1,542,639
04/10/2015 68.13 68.43 67.94 68.35 784,998
04/09/2015 67.75 68.535 67.75 68.36 1,723,565
04/08/2015 67.21 67.425 66.92 67.2 1,484,642
04/07/2015 65.8 65.93 65.62 65.62 512,868
04/06/2015 65.62 66.13 65.55 65.83 1,138,907
04/02/2015 64.93 65.38 64.9 65.3 670,918
04/01/2015 64.4 64.64 64.29 64.62 1,206,047
03/31/2015 63.94 64.12 63.77 64 418,994
03/30/2015 64.02 64.41 63.78 64.32 546,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?