Skip to main content
iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
74.18
-1.52 (-2.01%)
At close: Mar 28, 2025, 4:00 PM
76.31
+2.13 (2.87%)
After-hours: Mar 28, 2025, 4:19 PM EDT

AAXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202574.9574.9974.1074.1874.18-2.01%213,972
Mar 27, 202575.4075.9575.3875.7075.700.61%252,191
Mar 26, 202575.6375.8075.1575.2475.24-0.78%442,364
Mar 25, 202575.9276.1775.7875.8375.83-0.30%268,838
Mar 24, 202576.0776.2175.9176.0676.060.38%592,271
Mar 21, 202575.5775.8675.4175.7775.77-0.41%552,793
Mar 20, 202575.8876.2475.7176.0876.08-1.09%294,468
Mar 19, 202577.1177.1376.5776.9276.920.27%256,109
Mar 18, 202576.9976.9976.4476.7176.71-0.49%323,705
Mar 17, 202576.0877.1776.0377.0977.091.62%515,929
Mar 14, 202575.5875.8975.3975.8675.861.70%452,146
Mar 13, 202574.1974.8674.1774.5974.59-0.64%487,663
Mar 12, 202575.0575.2374.6475.0775.070.62%1,029,205
Mar 11, 202574.7075.0774.1074.6174.610.89%951,113
Mar 10, 202574.7874.8373.4873.9573.95-2.52%788,437
Mar 7, 202575.8476.2375.2475.8675.860.30%555,165
Mar 6, 202576.0976.3775.5175.6375.63-0.53%699,189
Mar 5, 202575.0776.1774.8976.0376.033.20%489,818
Mar 4, 202573.3174.2872.8273.6773.671.15%508,856
Mar 3, 202574.0274.1772.6172.8372.83-1.14%1,079,882
Feb 28, 202573.3373.7072.9773.6773.67-1.27%524,483
Feb 27, 202575.5875.7774.6274.6274.62-2.07%178,263
Feb 26, 202576.2676.7376.0076.2076.201.29%220,108
Feb 25, 202575.4475.5774.9175.2375.230.04%678,326
Feb 24, 202576.1076.1075.1775.2075.20-1.78%1,005,882
Feb 21, 202577.0877.4976.2976.5676.560.07%435,318
Feb 20, 202576.4676.9776.1276.5176.510.80%497,926
Feb 19, 202575.9676.0375.7075.9075.90-0.04%868,082
Feb 18, 202576.0876.0875.7275.9375.930.84%355,892
Feb 14, 202575.3775.3774.9975.3075.300.74%258,955
Feb 13, 202573.8874.8073.8574.7574.750.55%238,473
Feb 12, 202573.8174.6173.6374.3474.340.81%393,599
Feb 11, 202573.5373.9573.4373.7473.74-0.62%524,645
Feb 10, 202573.9974.2173.8574.2074.201.23%457,646
Feb 7, 202573.9974.2773.2673.3073.300.07%365,647
Feb 6, 202573.3173.4173.0873.2573.250.21%866,386
Feb 5, 202572.9573.3072.9273.1073.10-0.34%1,065,089
Feb 4, 202572.9573.6272.8873.3573.351.87%243,854
Feb 3, 202571.4072.4471.2972.0072.00-0.91%918,888
Jan 31, 202573.4073.5872.5372.6672.66-0.98%2,227,318
Jan 30, 202572.8173.6372.7773.3873.381.59%857,372
Jan 29, 202572.5972.7972.0972.2372.230.03%1,293,151
Jan 28, 202571.7772.2371.2472.2172.210.85%223,051
Jan 27, 202571.7271.9771.4271.6071.60-2.01%695,144
Jan 24, 202573.0173.2072.7373.0773.070.54%600,789
Jan 23, 202572.2972.6872.1772.6872.680.26%237,596
Jan 22, 202572.6072.6572.3372.4972.49-0.08%268,758
Jan 21, 202572.3872.6572.0872.5572.550.88%521,688
Jan 17, 202571.5772.4171.5171.9271.920.90%269,541
Jan 16, 202571.5871.5871.2771.2871.280.14%470,592