iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
94.77
-0.15 (-0.16%)
At close: Oct 31, 2025, 4:00 PM EDT
94.33
-0.44 (-0.46%)
After-hours: Oct 31, 2025, 5:08 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.87 | 94.92 | 94.38 | 94.77 | 94.77 | -0.16% | 353,806 |
| Oct 30, 2025 | 95.08 | 95.36 | 94.77 | 94.92 | 94.92 | -1.33% | 530,658 |
| Oct 29, 2025 | 96.51 | 96.62 | 95.67 | 96.20 | 96.20 | 0.60% | 567,390 |
| Oct 28, 2025 | 95.10 | 95.68 | 94.95 | 95.63 | 95.63 | -0.10% | 978,855 |
| Oct 27, 2025 | 95.74 | 95.78 | 95.39 | 95.73 | 95.73 | 1.34% | 340,857 |
| Oct 24, 2025 | 94.63 | 94.63 | 94.34 | 94.46 | 94.46 | 0.70% | 180,911 |
| Oct 23, 2025 | 93.24 | 93.95 | 93.21 | 93.80 | 93.80 | 0.87% | 268,141 |
| Oct 22, 2025 | 93.29 | 93.82 | 92.57 | 92.99 | 92.99 | -0.34% | 297,280 |
| Oct 21, 2025 | 93.76 | 93.80 | 93.30 | 93.31 | 93.31 | -0.92% | 298,590 |
| Oct 20, 2025 | 93.52 | 94.34 | 93.52 | 94.18 | 94.18 | 1.39% | 701,897 |
| Oct 17, 2025 | 92.29 | 93.06 | 92.22 | 92.89 | 92.89 | 0.04% | 1,065,805 |
| Oct 16, 2025 | 93.29 | 93.51 | 92.59 | 92.85 | 92.85 | 0.57% | 417,448 |
| Oct 15, 2025 | 92.29 | 92.72 | 91.79 | 92.32 | 92.32 | 1.70% | 864,510 |
| Oct 14, 2025 | 90.26 | 91.37 | 89.90 | 90.78 | 90.78 | -0.99% | 1,889,467 |
| Oct 13, 2025 | 91.65 | 91.99 | 91.25 | 91.69 | 91.69 | 3.02% | 472,243 |
| Oct 10, 2025 | 92.69 | 92.87 | 88.82 | 89.00 | 89.00 | -3.90% | 621,645 |
| Oct 9, 2025 | 93.65 | 93.65 | 92.40 | 92.61 | 92.61 | -0.95% | 203,640 |
| Oct 8, 2025 | 93.06 | 93.52 | 92.92 | 93.50 | 93.50 | 0.58% | 139,004 |
| Oct 7, 2025 | 94.00 | 94.15 | 92.88 | 92.96 | 92.96 | -0.66% | 443,111 |
| Oct 6, 2025 | 93.15 | 93.72 | 93.15 | 93.58 | 93.58 | 0.54% | 565,267 |
| Oct 3, 2025 | 93.24 | 93.37 | 92.80 | 93.08 | 93.08 | 0.22% | 664,321 |
| Oct 2, 2025 | 93.24 | 93.24 | 92.49 | 92.88 | 92.88 | 0.74% | 526,977 |
| Oct 1, 2025 | 91.68 | 92.28 | 91.63 | 92.20 | 92.20 | 1.07% | 812,908 |
| Sep 30, 2025 | 91.27 | 91.39 | 91.01 | 91.22 | 91.22 | 0.31% | 862,510 |
| Sep 29, 2025 | 91.07 | 91.33 | 90.92 | 90.94 | 90.94 | 0.98% | 360,933 |
| Sep 26, 2025 | 89.89 | 90.08 | 89.49 | 90.06 | 90.06 | -0.57% | 378,765 |
| Sep 25, 2025 | 90.46 | 90.73 | 90.12 | 90.58 | 90.58 | -0.34% | 320,891 |
| Sep 24, 2025 | 91.20 | 91.22 | 90.71 | 90.89 | 90.89 | -0.33% | 499,264 |
| Sep 23, 2025 | 91.64 | 91.72 | 91.17 | 91.19 | 91.19 | -0.33% | 308,565 |
| Sep 22, 2025 | 91.38 | 91.57 | 91.13 | 91.49 | 91.49 | 0.42% | 237,922 |
| Sep 19, 2025 | 91.45 | 91.45 | 91.06 | 91.11 | 91.11 | -0.45% | 500,466 |
| Sep 18, 2025 | 91.21 | 91.59 | 90.92 | 91.52 | 91.52 | -0.38% | 433,695 |
| Sep 17, 2025 | 91.91 | 92.45 | 91.39 | 91.87 | 91.87 | 0.39% | 300,977 |
| Sep 16, 2025 | 91.20 | 91.58 | 90.98 | 91.51 | 91.51 | 0.74% | 160,364 |
| Sep 15, 2025 | 90.82 | 90.85 | 90.56 | 90.84 | 90.84 | 0.70% | 621,883 |
| Sep 12, 2025 | 90.45 | 90.45 | 90.04 | 90.21 | 90.21 | -0.14% | 670,131 |
| Sep 11, 2025 | 89.72 | 90.42 | 89.69 | 90.34 | 90.34 | 1.45% | 534,760 |
| Sep 10, 2025 | 89.32 | 89.43 | 89.01 | 89.05 | 89.05 | 0.70% | 430,527 |
| Sep 9, 2025 | 88.24 | 88.56 | 88.22 | 88.43 | 88.43 | 0.71% | 534,447 |
| Sep 8, 2025 | 87.42 | 87.81 | 87.37 | 87.81 | 87.81 | 1.01% | 237,012 |
| Sep 5, 2025 | 87.02 | 87.16 | 86.46 | 86.93 | 86.93 | 1.29% | 417,657 |
| Sep 4, 2025 | 85.72 | 85.85 | 85.38 | 85.82 | 85.82 | -0.46% | 569,873 |
| Sep 3, 2025 | 86.10 | 86.33 | 85.97 | 86.22 | 86.22 | 0.43% | 389,144 |
| Sep 2, 2025 | 85.40 | 85.91 | 85.19 | 85.85 | 85.85 | -0.02% | 830,512 |
| Aug 29, 2025 | 85.86 | 85.96 | 85.52 | 85.87 | 85.87 | -0.52% | 247,220 |
| Aug 28, 2025 | 85.76 | 86.32 | 85.76 | 86.32 | 86.32 | 0.42% | 301,319 |
| Aug 27, 2025 | 85.91 | 86.01 | 85.48 | 85.96 | 85.96 | -0.82% | 183,052 |
| Aug 26, 2025 | 86.80 | 86.90 | 86.58 | 86.67 | 86.67 | -0.18% | 405,263 |
| Aug 25, 2025 | 87.16 | 87.36 | 86.83 | 86.83 | 86.83 | -0.40% | 453,761 |
| Aug 22, 2025 | 86.17 | 87.27 | 86.04 | 87.18 | 87.18 | 1.86% | 461,568 |