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

AAXJ 
$51.38
*  
1.06
2.02%
Get AAXJ Alerts
*Delayed - data as of Sep. 4, 2015 10:45 ET  -  Find a broker to begin trading AAXJ now
Exchange: NASDAQ

Community Rating:
View:    AAXJ Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
10:45  51.50  51.57  51.31  51.38 131,439
09/03/2015 52.42 53.09 52.38 52.44 2,037,461
09/02/2015 52.28 52.29 51.81 52.22 2,495,478
09/01/2015 52.01 52.25 51.37 51.62 1,902,892
08/31/2015 53.33 53.535 52.94 53.34 2,275,204
08/28/2015 53.56 53.86 53.375 53.62 4,956,866
08/27/2015 53.35 54.37 53.28 54.27 2,496,248
08/26/2015 51.87 52.37 50.97 52.31 4,026,901
08/25/2015 52.76 53.11 50.81 50.81 3,614,131
08/24/2015 48.11 51.21 47.61 49.56 4,640,576
08/21/2015 53.2 53.475 52.26 52.27 3,267,864
08/20/2015 54.13 54.2701 53.8 53.83 2,665,670
08/19/2015 55.38 55.46 54.61 54.99 1,606,072
08/18/2015 55.66 55.9 55.62 55.67 1,164,953
08/17/2015 56.18 56.4902 56.09 56.49 657,766
08/14/2015 56.92 57.19 56.92 57.07 1,702,643
08/13/2015 56.96 57.13 56.74 56.84 1,645,145
08/12/2015 56.49 56.75 56.3025 56.7 4,130,129
08/11/2015 57.78 57.82 57.28 57.69 2,349,576
08/10/2015 58.59 59.2 58.59 59.15 2,101,112
08/07/2015 58.31 58.45 58.15 58.27 690,307
08/06/2015 58.37 58.53 58.075 58.19 1,222,281
08/05/2015 59.09 59.23 58.71 58.82 998,854
08/04/2015 58.8 58.97 58.4605 58.62 1,297,041
08/03/2015 58.6 58.61 58.1932 58.35 3,003,448
07/31/2015 59.46 59.63 59.13 59.27 979,369
07/30/2015 59.01 59.07 58.7099 59.01 582,721
07/29/2015 58.99 59.71 58.97 59.59 1,413,393
07/28/2015 58.9 59.2 58.6405 59.14 773,987
07/27/2015 58.42 58.69 58.2 58.4 3,083,832
07/24/2015 60.05 60.09 59.475 59.69 1,237,113
07/23/2015 60.65 60.79 60.335 60.44 1,441,639
07/22/2015 60.89 60.9301 60.63 60.69 1,105,289
07/21/2015 61.43 61.66 61.25 61.3 724,842
07/20/2015 61.21 61.43 60.98 61.24 597,440
07/17/2015 61.85 61.85 61.52 61.62 427,505
07/16/2015 61.2 61.6 61.16 61.53 966,831
07/15/2015 61 61.12 60.66 60.72 702,532
07/14/2015 61.09 61.49 61.07 61.43 703,111
07/13/2015 62 62.13 61.41 61.55 2,295,315
07/10/2015 61.03 61.2 60.65 61.12 2,208,809
07/09/2015 60.06 60.25 59.585 59.6 1,750,092
07/08/2015 58.77 58.97 58.08 58.14 4,831,230
07/07/2015 60.3 60.68 59.65 60.63 3,519,737
07/06/2015 61.54 62.15 61.47 61.65 1,855,961
07/02/2015 63.56 63.88 63.44 63.48 592,037
07/01/2015 63.42 63.57 63.085 63.29 513,586
06/30/2015 63.5 63.6 62.93 63 2,059,290
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
*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?