iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
80.21
+0.68 (0.86%)
At close: Jun 23, 2025, 4:00 PM
80.21
0.00 (0.00%)
After-hours: Jun 23, 2025, 4:15 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 79.46 | 80.22 | 79.31 | 80.21 | 80.21 | 0.86% | 526,426 |
| Jun 20, 2025 | 80.38 | 80.44 | 79.47 | 79.53 | 79.53 | -0.75% | 1,134,564 |
| Jun 18, 2025 | 80.21 | 80.43 | 80.01 | 80.13 | 80.13 | -0.06% | 250,997 |
| Jun 17, 2025 | 80.67 | 80.80 | 80.09 | 80.18 | 80.18 | -1.18% | 371,200 |
| Jun 16, 2025 | 81.11 | 81.56 | 81.09 | 81.14 | 81.14 | 0.50% | 385,708 |
| Jun 13, 2025 | 80.47 | 81.11 | 80.47 | 80.74 | 80.19 | -1.56% | 738,996 |
| Jun 12, 2025 | 81.81 | 82.06 | 81.70 | 82.02 | 81.46 | 0.17% | 823,396 |
| Jun 11, 2025 | 81.96 | 82.12 | 81.74 | 81.88 | 81.32 | 0.58% | 1,292,549 |
| Jun 10, 2025 | 81.14 | 81.48 | 80.90 | 81.41 | 80.85 | 0.61% | 509,589 |
| Jun 9, 2025 | 80.72 | 81.06 | 80.58 | 80.92 | 80.37 | 0.89% | 290,690 |
| Jun 6, 2025 | 79.95 | 80.21 | 79.84 | 80.21 | 79.66 | 0.43% | 195,317 |
| Jun 5, 2025 | 80.17 | 80.25 | 79.69 | 79.87 | 79.32 | 0.50% | 315,379 |
| Jun 4, 2025 | 79.20 | 79.56 | 79.07 | 79.47 | 78.93 | 1.47% | 391,419 |
| Jun 3, 2025 | 78.21 | 78.44 | 78.09 | 78.32 | 77.78 | 0.14% | 769,698 |
| Jun 2, 2025 | 77.71 | 78.21 | 77.55 | 78.21 | 77.67 | 0.98% | 489,575 |
| May 30, 2025 | 77.71 | 77.81 | 77.02 | 77.45 | 76.92 | -1.30% | 363,389 |
| May 29, 2025 | 78.86 | 78.86 | 78.18 | 78.47 | 77.93 | 0.56% | 482,118 |
| May 28, 2025 | 78.29 | 78.29 | 78.03 | 78.03 | 77.50 | -0.56% | 315,510 |
| May 27, 2025 | 78.31 | 78.49 | 78.19 | 78.47 | 77.93 | -0.18% | 424,606 |
| May 23, 2025 | 78.10 | 78.78 | 78.10 | 78.61 | 78.07 | 0.33% | 197,521 |
| May 22, 2025 | 78.23 | 78.53 | 78.11 | 78.35 | 77.81 | -0.27% | 463,935 |
| May 21, 2025 | 78.98 | 79.28 | 78.46 | 78.56 | 78.02 | -0.06% | 300,909 |
| May 20, 2025 | 78.57 | 78.63 | 78.36 | 78.61 | 78.07 | -0.25% | 376,956 |
| May 19, 2025 | 78.05 | 78.82 | 78.05 | 78.81 | 78.27 | 0.22% | 327,279 |
| May 16, 2025 | 78.50 | 78.71 | 78.40 | 78.64 | 78.10 | -0.08% | 198,902 |
| May 15, 2025 | 78.71 | 78.71 | 78.25 | 78.70 | 78.16 | -0.13% | 397,199 |
| May 14, 2025 | 78.99 | 79.04 | 78.66 | 78.80 | 78.26 | 0.96% | 360,177 |
| May 13, 2025 | 77.60 | 78.32 | 77.39 | 78.05 | 77.52 | -0.05% | 450,101 |
| May 12, 2025 | 78.23 | 78.23 | 77.72 | 78.09 | 77.56 | 2.72% | 398,847 |
| May 9, 2025 | 76.52 | 76.56 | 75.97 | 76.02 | 75.50 | 0.62% | 193,302 |
| May 8, 2025 | 75.92 | 76.02 | 75.44 | 75.55 | 75.03 | -0.30% | 777,991 |
| May 7, 2025 | 76.18 | 76.18 | 75.55 | 75.78 | 75.26 | -1.20% | 707,094 |
| May 6, 2025 | 76.61 | 77.05 | 76.51 | 76.70 | 76.17 | -0.54% | 291,321 |
| May 5, 2025 | 77.11 | 77.36 | 77.04 | 77.12 | 76.59 | 1.18% | 234,560 |
| May 2, 2025 | 76.40 | 76.51 | 75.99 | 76.22 | 75.70 | 3.21% | 724,209 |
| May 1, 2025 | 74.12 | 74.22 | 73.82 | 73.85 | 73.34 | 0.05% | 204,459 |
| Apr 30, 2025 | 73.49 | 73.94 | 73.24 | 73.81 | 73.30 | 0.50% | 762,469 |
| Apr 29, 2025 | 73.40 | 73.60 | 73.30 | 73.44 | 72.94 | 0.29% | 318,337 |
| Apr 28, 2025 | 73.20 | 73.39 | 72.90 | 73.23 | 72.73 | 0.15% | 244,179 |
| Apr 25, 2025 | 72.82 | 73.14 | 72.63 | 73.12 | 72.62 | -0.31% | 386,245 |
| Apr 24, 2025 | 72.71 | 73.43 | 72.58 | 73.35 | 72.85 | 1.06% | 260,266 |
| Apr 23, 2025 | 73.07 | 73.41 | 72.53 | 72.58 | 72.08 | 1.27% | 528,331 |
| Apr 22, 2025 | 71.34 | 72.11 | 71.34 | 71.67 | 71.18 | 1.56% | 615,126 |
| Apr 21, 2025 | 71.03 | 71.14 | 70.11 | 70.57 | 70.09 | -0.06% | 363,094 |
| Apr 17, 2025 | 70.98 | 71.22 | 70.55 | 70.61 | 70.13 | 0.86% | 568,576 |
| Apr 16, 2025 | 70.44 | 70.80 | 69.73 | 70.01 | 69.53 | -1.46% | 328,897 |
| Apr 15, 2025 | 71.29 | 71.43 | 71.01 | 71.05 | 70.56 | -0.03% | 261,277 |
| Apr 14, 2025 | 71.05 | 71.54 | 70.69 | 71.07 | 70.58 | 0.77% | 257,312 |
| Apr 11, 2025 | 69.42 | 70.53 | 69.19 | 70.53 | 70.05 | 3.54% | 738,295 |
| Apr 10, 2025 | 68.91 | 68.99 | 67.13 | 68.12 | 67.65 | -2.18% | 1,649,630 |