iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
93.08
+0.20 (0.22%)
At close: Oct 3, 2025, 4:00 PM EDT
93.08
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:15 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.24 | 93.37 | 92.80 | 93.01 | - | 0.14% | 561,070 |
| 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 |
| Aug 21, 2025 | 85.47 | 85.71 | 85.34 | 85.59 | 85.59 | -0.07% | 258,815 |
| Aug 20, 2025 | 85.65 | 85.75 | 85.17 | 85.65 | 85.65 | -0.26% | 435,599 |
| Aug 19, 2025 | 86.37 | 86.38 | 85.75 | 85.87 | 85.87 | -0.74% | 602,850 |
| Aug 18, 2025 | 86.45 | 86.51 | 86.26 | 86.51 | 86.51 | 0.65% | 224,335 |
| Aug 15, 2025 | 86.15 | 86.23 | 85.87 | 85.95 | 85.95 | 0.07% | 413,419 |
| Aug 14, 2025 | 86.06 | 86.13 | 85.67 | 85.89 | 85.89 | -1.41% | 296,822 |
| Aug 13, 2025 | 87.04 | 87.26 | 86.94 | 87.12 | 87.12 | 1.42% | 425,482 |
| Aug 12, 2025 | 85.11 | 85.93 | 85.11 | 85.90 | 85.90 | 1.39% | 317,152 |
| Aug 11, 2025 | 84.99 | 85.05 | 84.62 | 84.72 | 84.72 | -0.26% | 258,699 |
| Aug 8, 2025 | 84.72 | 85.00 | 84.66 | 84.94 | 84.94 | -0.12% | 716,893 |
| Aug 7, 2025 | 85.33 | 85.47 | 84.85 | 85.04 | 85.04 | 0.85% | 366,766 |
| Aug 6, 2025 | 84.10 | 84.37 | 83.82 | 84.32 | 84.32 | 0.29% | 325,719 |
| Aug 5, 2025 | 84.33 | 84.39 | 83.87 | 84.08 | 84.08 | 0.33% | 360,685 |
| Aug 4, 2025 | 83.94 | 84.01 | 83.59 | 83.80 | 83.80 | 1.09% | 255,759 |
| Aug 1, 2025 | 83.12 | 83.19 | 82.53 | 82.90 | 82.90 | -0.97% | 364,490 |
| Jul 31, 2025 | 84.20 | 84.20 | 83.57 | 83.71 | 83.71 | -0.72% | 2,430,642 |
| Jul 30, 2025 | 84.61 | 84.83 | 84.14 | 84.32 | 84.32 | -0.80% | 327,337 |
| Jul 29, 2025 | 85.24 | 85.38 | 84.96 | 85.00 | 85.00 | -0.02% | 686,965 |
| Jul 28, 2025 | 85.17 | 85.31 | 84.92 | 85.02 | 85.02 | -0.54% | 314,962 |
| Jul 25, 2025 | 85.25 | 85.50 | 85.00 | 85.48 | 85.48 | -0.27% | 327,130 |