iShares MSCI All Country Asia ex Japan ETF (AAXJ)

AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	100.48	100.71	98.92	98.97	98.97	-1.84%	972,865
Mar 17, 2026	101.12	101.34	100.51	100.83	100.83	0.50%	449,097
Mar 16, 2026	99.79	100.67	99.70	100.33	100.33	2.88%	625,276
Mar 13, 2026	99.08	99.58	97.34	97.52	97.52	-0.06%	1,215,470
Mar 12, 2026	99.30	99.36	97.42	97.58	97.58	-2.96%	824,381
Mar 11, 2026	100.21	101.06	99.85	100.56	100.56	0.48%	1,222,364
Mar 10, 2026	100.03	102.13	99.48	100.08	100.08	0.24%	1,322,963
Mar 9, 2026	96.84	100.13	96.12	99.84	99.84	1.89%	1,595,368
Mar 6, 2026	97.33	98.71	96.82	97.99	97.99	-0.52%	1,491,039
Mar 5, 2026	98.95	100.02	97.21	98.50	98.50	-2.11%	2,526,981
Mar 4, 2026	99.66	101.51	99.08	100.62	100.62	0.85%	2,920,926
Mar 3, 2026	99.15	100.41	96.99	99.77	99.77	-4.89%	1,564,350
Mar 2, 2026	103.70	105.42	103.59	104.90	104.90	-1.59%	1,328,345
Feb 27, 2026	105.87	106.67	105.61	106.60	106.60	-0.06%	986,274
Feb 26, 2026	107.74	107.74	105.70	106.66	106.66	-0.97%	1,039,910
Feb 25, 2026	107.71	107.85	107.18	107.70	107.70	1.18%	706,102
Feb 24, 2026	105.91	106.91	105.69	106.44	106.44	1.58%	935,076
Feb 23, 2026	105.45	105.70	104.57	104.78	104.78	-1.16%	1,939,035
Feb 20, 2026	103.73	106.01	103.64	106.01	106.01	2.17%	614,600
Feb 19, 2026	103.55	103.83	103.13	103.76	103.76	-0.13%	434,989
Feb 18, 2026	103.70	104.50	97.94	103.90	103.90	0.46%	337,405
Feb 17, 2026	103.31	103.81	102.34	103.42	103.42	-0.22%	615,361
Feb 13, 2026	103.03	103.89	102.12	103.65	103.65	0.30%	1,938,565
Feb 12, 2026	104.66	104.89	102.88	103.34	103.34	-1.12%	1,044,393
Feb 11, 2026	103.68	104.62	103.05	104.51	104.51	1.80%	1,617,481
Feb 10, 2026	102.79	103.05	102.30	102.66	102.66	0.27%	434,100
Feb 9, 2026	101.69	102.58	101.42	102.38	102.38	0.66%	571,208
Feb 6, 2026	100.25	101.76	100.22	101.71	101.71	2.64%	441,707
Feb 5, 2026	99.31	100.03	98.69	99.09	99.09	-0.42%	629,971
Feb 4, 2026	101.35	101.35	99.14	99.51	99.51	-1.26%	919,244
Feb 3, 2026	101.49	101.56	99.83	100.78	100.78	0.22%	885,476
Feb 2, 2026	99.43	100.91	99.35	100.56	100.56	0.27%	822,086
Jan 30, 2026	101.46	101.88	99.91	100.29	100.29	-1.93%	1,226,178
Jan 29, 2026	103.02	103.05	100.85	102.26	102.26	-0.41%	550,760
Jan 28, 2026	102.97	102.97	102.13	102.68	102.68	0.66%	710,432
Jan 27, 2026	101.40	102.08	101.32	102.01	102.01	1.90%	494,886
Jan 26, 2026	99.83	100.38	99.82	100.11	100.11	-0.03%	547,102
Jan 23, 2026	99.28	100.24	99.10	100.14	100.14	0.59%	421,727
Jan 22, 2026	99.72	99.94	99.24	99.55	99.55	0.63%	574,403
Jan 21, 2026	98.63	99.48	98.47	98.93	98.93	1.41%	616,474
Jan 20, 2026	97.77	98.30	97.45	97.55	97.55	-1.21%	1,224,110
Jan 16, 2026	99.09	99.14	98.33	98.74	98.74	-0.48%	404,783
Jan 15, 2026	99.18	99.65	98.93	99.22	99.22	0.74%	1,025,811
Jan 14, 2026	98.34	98.51	97.97	98.49	98.49	0.30%	520,855
Jan 13, 2026	98.68	98.68	97.87	98.20	98.20	-0.77%	673,578
Jan 12, 2026	97.77	99.01	97.61	98.96	98.96	1.38%	714,706
Jan 9, 2026	97.40	97.66	96.89	97.61	97.61	0.43%	636,149
Jan 8, 2026	96.81	97.27	96.81	97.19	97.19	0.01%	1,021,864
Jan 7, 2026	97.55	97.60	97.12	97.18	97.18	-0.72%	637,582
Jan 6, 2026	97.83	98.09	97.62	97.88	97.88	0.68%	632,981

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.