iShares MSCI All Country Asia ex Jpn ETF (AAXJ)
74.00
-0.12
(-0.16%)
USD |
NASDAQ |
Nov 22, 16:00
74.00
0.00 (0.00%)
After-Hours: 20:00
AAXJ Price: 74.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 73.84 | 74.03 | 73.74 | 74.00 | 202287.0 |
| Nov 21, 2024 | 74.02 | 74.21 | 73.77 | 74.12 | 176289.0 |
| Nov 20, 2024 | 74.28 | 74.53 | 73.88 | 74.30 | 423735.0 |
| Nov 19, 2024 | 74.10 | 74.53 | 74.06 | 74.38 | 782404.0 |
| Nov 18, 2024 | 73.82 | 74.34 | 73.78 | 74.32 | 209506.0 |
| Nov 15, 2024 | 73.74 | 73.74 | 73.28 | 73.44 | 711198.0 |
| Nov 14, 2024 | 73.87 | 74.01 | 73.43 | 73.48 | 342187.0 |
| Nov 13, 2024 | 74.52 | 74.52 | 73.70 | 73.85 | 315833.0 |
| Nov 12, 2024 | 74.72 | 74.80 | 74.10 | 74.34 | 628457.0 |
| Nov 11, 2024 | 76.24 | 76.27 | 75.69 | 75.93 | 225763.0 |
| Nov 08, 2024 | 77.24 | 77.31 | 76.20 | 76.52 | 596051.0 |
| Nov 07, 2024 | 78.07 | 78.76 | 78.00 | 78.61 | 509166.0 |
| Nov 06, 2024 | 76.16 | 76.78 | 75.90 | 76.52 | 1.782M |
| Nov 05, 2024 | 77.62 | 77.87 | 77.47 | 77.79 | 694172.0 |
| Nov 04, 2024 | 76.98 | 77.16 | 76.56 | 76.56 | 1.240M |
| Nov 01, 2024 | 76.69 | 76.88 | 76.22 | 76.30 | 1.237M |
| Oct 31, 2024 | 76.02 | 76.02 | 75.37 | 75.94 | 198143.0 |
| Oct 30, 2024 | 76.27 | 76.68 | 76.14 | 76.29 | 338173.0 |
| Oct 29, 2024 | 77.29 | 77.42 | 77.12 | 77.18 | 563004.0 |
| Oct 28, 2024 | 77.18 | 77.60 | 77.05 | 77.40 | 1.194M |
| Oct 25, 2024 | 77.61 | 77.74 | 77.08 | 77.20 | 263119.0 |
| Oct 24, 2024 | 77.33 | 77.38 | 76.84 | 77.15 | 557944.0 |
| Oct 23, 2024 | 77.55 | 77.86 | 77.09 | 77.42 | 248528.0 |
| Oct 22, 2024 | 77.65 | 78.01 | 77.52 | 77.82 | 399747.0 |
| Oct 21, 2024 | 77.81 | 78.09 | 77.46 | 77.93 | 345501.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
53.81
Minimum
Mar 23 2020
102.08
Maximum
Feb 17 2021
74.19
Average
71.10
Median