Quantcast

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

AAXJ 
$64.11
*  
0.87
1.34%
Get AAXJ Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading AAXJ now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 64.33 64.57 64.11 64.11 962,791
10/15/2018 64.33 64.57 64.11 64.11 964,355
10/12/2018 64.78 65.18 64.16 64.98 2,205,171
10/11/2018 63.42 64.07 62.67 63.26 2,910,260
10/10/2018 65.44 65.49 63.9 63.9 2,743,215
10/09/2018 65.67 66.1 65.48 65.74 1,689,429
10/08/2018 65.68 66.31 65.58 66.19 536,247
10/05/2018 66.85 66.9 65.9699 66.51 1,678,979
10/04/2018 67.8 67.9863 66.72 66.95 911,654
10/03/2018 69.31 69.51 68.52 68.64 968,819
10/02/2018 69.34 69.55 69.06 69.25 1,035,882
10/01/2018 70.93 70.93 70.33 70.46 1,649,467
09/28/2018 70.55 70.97 70.39 70.61 1,057,030
09/27/2018 70.93 71.23 70.82 71.01 2,360,300
09/26/2018 70.77 71.44 70.63 70.74 2,520,642
09/25/2018 70.68 70.845 70.5801 70.69 485,110
09/24/2018 70.3 70.48 70.05 70.44 714,342
09/21/2018 71.2 71.42 71.1 71.27 1,137,312
09/20/2018 70.8 71.02 70.55 70.95 924,843
09/19/2018 69.83 70.38 69.83 70.3 529,105
09/18/2018 69.06 69.46 69.06 69.34 343,103
09/17/2018 68.96 69.18 68.62 68.71 627,564
09/14/2018 69.98 70.07 69.27 69.59 1,468,672
09/13/2018 69.67 69.91 69.26 69.66 1,775,012
09/12/2018 67.93 68.87 67.64 68.54 1,978,895
09/11/2018 67.36 68.24 67.22 68.24 5,548,830
09/10/2018 68.55 68.57 67.95 68.02 1,197,471
09/07/2018 68.72 69.24 68.5 68.68 993,297
09/06/2018 69.43 69.58 68.86 69.19 983,617
09/05/2018 69.67 69.75 69.21 69.38 1,046,820
09/04/2018 70.71 70.71 70.35 70.6 814,181
08/31/2018 71.02 71.67 70.99 71.43 867,285
08/30/2018 71.93 71.94 71.02 71.18 904,339
08/29/2018 72.25 72.8 72.13 72.74 815,697
08/28/2018 72.69 72.73 72.14 72.24 1,128,539
08/27/2018 72.03 72.7 72.03 72.49 856,363
08/24/2018 71.13 71.52 71.05 71.48 870,993
08/23/2018 71.25 71.35 70.44 70.5 607,292
08/22/2018 71.11 71.56 71.11 71.39 415,709
08/21/2018 70.78 71.25 70.77 71.08 544,883
08/20/2018 69.97 70.181 69.81 70.16 464,443
08/17/2018 68.89 69.97 68.7 69.82 530,963
08/16/2018 68.97 69.49 68.97 69.1 426,465
08/15/2018 68.28 68.5931 67.86 68.45 1,388,094
08/14/2018 70.24 70.44 70.04 70.29 554,638
08/13/2018 70.73 70.83 70.11 70.18 706,325
08/10/2018 71.28 71.47 71.08 71.34 621,015
08/09/2018 72.56 72.7901 72.35 72.38 2,415,589
08/08/2018 72.18 72.28 71.83 72.22 393,612
08/07/2018 72.23 72.439 72.01 72.19 800,570
08/06/2018 71.29 71.43 71.09 71.29 840,318
08/03/2018 71.43 71.72 71.38 71.55 1,292,871
08/02/2018 70.96 71.45 70.742 71.34 2,985,810
08/01/2018 72.5 72.73 72.24 72.4 797,388
07/31/2018 72.65 73.19 72.55 73.05 400,877
07/30/2018 72.93 72.99 72.35 72.56 886,850
07/27/2018 73.36 73.36 72.58 72.9 365,916
07/26/2018 72.84 73.04 72.71 72.88 1,164,239
07/25/2018 72.76 73.69 72.72 73.69 880,687
07/24/2018 72.58 72.87 72.34 72.5 869,717
07/23/2018 71.69 71.69 71.33 71.51 2,096,714
07/20/2018 71.59 72.07 71.59 72.01 528,013
07/19/2018 71.02 71.37 70.76 71 1,297,506
07/18/2018 71.46 71.87 71.32 71.84 317,111
07/17/2018 71.34 71.99 71.18 71.9 745,907
07/16/2018 71.61 71.68 71.43 71.59 422,593
*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?

Smart Portfolio