iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
77.45
-1.02 (-1.30%)
May 30, 2025, 4:00 PM - Market closed
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 77.71 | 77.81 | 77.02 | 77.45 | 77.45 | -1.30% | 363,389 |
| May 29, 2025 | 78.86 | 78.86 | 78.18 | 78.47 | 78.47 | 0.56% | 482,118 |
| May 28, 2025 | 78.29 | 78.29 | 78.03 | 78.03 | 78.03 | -0.56% | 315,510 |
| May 27, 2025 | 78.31 | 78.49 | 78.19 | 78.47 | 78.47 | -0.18% | 424,606 |
| May 23, 2025 | 78.10 | 78.78 | 78.10 | 78.61 | 78.61 | 0.33% | 197,521 |
| May 22, 2025 | 78.23 | 78.53 | 78.11 | 78.35 | 78.35 | -0.27% | 463,935 |
| May 21, 2025 | 78.98 | 79.28 | 78.46 | 78.56 | 78.56 | -0.06% | 300,909 |
| May 20, 2025 | 78.57 | 78.63 | 78.36 | 78.61 | 78.61 | -0.25% | 376,956 |
| May 19, 2025 | 78.05 | 78.82 | 78.05 | 78.81 | 78.81 | 0.22% | 327,279 |
| May 16, 2025 | 78.50 | 78.71 | 78.40 | 78.64 | 78.64 | -0.08% | 198,902 |
| May 15, 2025 | 78.71 | 78.71 | 78.25 | 78.70 | 78.70 | -0.13% | 397,199 |
| May 14, 2025 | 78.99 | 79.04 | 78.66 | 78.80 | 78.80 | 0.96% | 360,177 |
| May 13, 2025 | 77.60 | 78.32 | 77.39 | 78.05 | 78.05 | -0.05% | 450,101 |
| May 12, 2025 | 78.23 | 78.23 | 77.72 | 78.09 | 78.09 | 2.72% | 398,847 |
| May 9, 2025 | 76.52 | 76.56 | 75.97 | 76.02 | 76.02 | 0.62% | 193,302 |
| May 8, 2025 | 75.92 | 76.02 | 75.44 | 75.55 | 75.55 | -0.30% | 777,991 |
| May 7, 2025 | 76.18 | 76.18 | 75.55 | 75.78 | 75.78 | -1.20% | 707,094 |
| May 6, 2025 | 76.61 | 77.05 | 76.51 | 76.70 | 76.70 | -0.54% | 291,321 |
| May 5, 2025 | 77.11 | 77.36 | 77.04 | 77.12 | 77.12 | 1.18% | 234,560 |
| May 2, 2025 | 76.40 | 76.51 | 75.99 | 76.22 | 76.22 | 3.21% | 724,209 |
| May 1, 2025 | 74.12 | 74.22 | 73.82 | 73.85 | 73.85 | 0.05% | 204,459 |
| Apr 30, 2025 | 73.49 | 73.94 | 73.24 | 73.81 | 73.81 | 0.50% | 762,469 |
| Apr 29, 2025 | 73.40 | 73.60 | 73.30 | 73.44 | 73.44 | 0.29% | 318,337 |
| Apr 28, 2025 | 73.20 | 73.39 | 72.90 | 73.23 | 73.23 | 0.15% | 244,179 |
| Apr 25, 2025 | 72.82 | 73.14 | 72.63 | 73.12 | 73.12 | -0.31% | 386,245 |
| Apr 24, 2025 | 72.71 | 73.43 | 72.58 | 73.35 | 73.35 | 1.06% | 260,266 |
| Apr 23, 2025 | 73.07 | 73.41 | 72.53 | 72.58 | 72.58 | 1.27% | 528,331 |
| Apr 22, 2025 | 71.34 | 72.11 | 71.34 | 71.67 | 71.67 | 1.56% | 615,126 |
| Apr 21, 2025 | 71.03 | 71.14 | 70.11 | 70.57 | 70.57 | -0.06% | 363,094 |
| Apr 17, 2025 | 70.98 | 71.22 | 70.55 | 70.61 | 70.61 | 0.86% | 568,576 |
| Apr 16, 2025 | 70.44 | 70.80 | 69.73 | 70.01 | 70.01 | -1.46% | 328,897 |
| Apr 15, 2025 | 71.29 | 71.43 | 71.01 | 71.05 | 71.05 | -0.03% | 261,277 |
| Apr 14, 2025 | 71.05 | 71.54 | 70.69 | 71.07 | 71.07 | 0.77% | 257,312 |
| Apr 11, 2025 | 69.42 | 70.53 | 69.19 | 70.53 | 70.53 | 3.54% | 738,295 |
| Apr 10, 2025 | 68.91 | 68.99 | 67.13 | 68.12 | 68.12 | -2.18% | 1,649,630 |
| Apr 9, 2025 | 65.38 | 70.01 | 64.91 | 69.64 | 69.64 | 7.14% | 679,659 |
| Apr 8, 2025 | 67.68 | 67.91 | 64.33 | 65.00 | 65.00 | -1.60% | 1,333,088 |
| Apr 7, 2025 | 65.59 | 68.54 | 65.21 | 66.06 | 66.06 | -4.11% | 744,026 |
| Apr 4, 2025 | 69.81 | 70.18 | 68.04 | 68.89 | 68.89 | -5.34% | 964,440 |
| Apr 3, 2025 | 72.65 | 73.29 | 72.65 | 72.78 | 72.78 | -2.31% | 407,477 |
| Apr 2, 2025 | 74.27 | 74.68 | 74.18 | 74.50 | 74.50 | 0.22% | 230,907 |
| Apr 1, 2025 | 73.99 | 74.50 | 73.72 | 74.34 | 74.34 | 0.46% | 954,029 |
| Mar 31, 2025 | 73.34 | 74.09 | 73.05 | 74.00 | 74.00 | -0.24% | 294,123 |
| Mar 28, 2025 | 74.95 | 74.99 | 74.10 | 74.18 | 74.18 | -2.01% | 213,972 |
| Mar 27, 2025 | 75.40 | 75.95 | 75.38 | 75.70 | 75.70 | 0.61% | 252,191 |
| Mar 26, 2025 | 75.63 | 75.80 | 75.15 | 75.24 | 75.24 | -0.78% | 442,364 |
| Mar 25, 2025 | 75.92 | 76.17 | 75.78 | 75.83 | 75.83 | -0.30% | 268,838 |
| Mar 24, 2025 | 76.07 | 76.21 | 75.91 | 76.06 | 76.06 | 0.38% | 592,271 |
| Mar 21, 2025 | 75.57 | 75.86 | 75.41 | 75.77 | 75.77 | -0.41% | 552,793 |
| Mar 20, 2025 | 75.88 | 76.24 | 75.71 | 76.08 | 76.08 | -1.09% | 294,468 |