iShares MSCI All Country Asia ex Jpn ETF (AAXJ)
77.80
+1.24
(+1.63%)
USD |
NASDAQ |
Nov 05, 11:24
AAXJ Price: 77.80 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 76.98 | 77.16 | 76.56 | 76.56 | 1.217M |
| 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 |
| Oct 18, 2024 | 79.03 | 79.03 | 78.57 | 78.61 | 854205.0 |
| Oct 17, 2024 | 77.62 | 77.87 | 77.34 | 77.68 | 494398.0 |
| Oct 16, 2024 | 77.69 | 78.16 | 77.69 | 77.92 | 355360.0 |
| Oct 15, 2024 | 78.27 | 78.38 | 77.02 | 77.16 | 447474.0 |
| Oct 14, 2024 | 79.02 | 79.70 | 78.72 | 79.11 | 437289.0 |
| Oct 11, 2024 | 78.67 | 79.68 | 78.51 | 79.57 | 383812.0 |
| Oct 10, 2024 | 79.01 | 79.21 | 78.30 | 78.97 | 325487.0 |
| Oct 09, 2024 | 78.21 | 79.12 | 78.12 | 78.91 | 813316.0 |
| Oct 08, 2024 | 79.31 | 79.54 | 78.51 | 79.26 | 877779.0 |
| Oct 07, 2024 | 81.55 | 82.25 | 81.22 | 82.16 | 905823.0 |
| Oct 04, 2024 | 80.85 | 81.10 | 80.47 | 81.05 | 751792.0 |
| Oct 03, 2024 | 79.53 | 80.45 | 79.46 | 80.09 | 1.081M |
| Oct 02, 2024 | 80.87 | 81.24 | 80.29 | 81.24 | 854239.0 |
| Oct 01, 2024 | 78.93 | 79.40 | 78.18 | 79.39 | 1.048M |
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
74.14
Average
70.92
Median
Dec 11 2019