iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
76.02
+0.47 (0.62%)
At close: May 9, 2025, 4:00 PM
76.02
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 77.11 | 77.13 | 76.57 | 76.92 | 76.92 | 0.27% | 256,109 |
| Mar 18, 2025 | 76.99 | 76.99 | 76.44 | 76.71 | 76.71 | -0.49% | 323,705 |
| Mar 17, 2025 | 76.08 | 77.17 | 76.03 | 77.09 | 77.09 | 1.62% | 515,929 |
| Mar 14, 2025 | 75.58 | 75.89 | 75.39 | 75.86 | 75.86 | 1.70% | 452,146 |
| Mar 13, 2025 | 74.19 | 74.86 | 74.17 | 74.59 | 74.59 | -0.64% | 487,663 |
| Mar 12, 2025 | 75.05 | 75.23 | 74.64 | 75.07 | 75.07 | 0.62% | 1,029,205 |
| Mar 11, 2025 | 74.70 | 75.07 | 74.10 | 74.61 | 74.61 | 0.89% | 951,113 |
| Mar 10, 2025 | 74.78 | 74.83 | 73.48 | 73.95 | 73.95 | -2.52% | 788,437 |
| Mar 7, 2025 | 75.84 | 76.23 | 75.24 | 75.86 | 75.86 | 0.30% | 555,165 |
| Mar 6, 2025 | 76.09 | 76.37 | 75.51 | 75.63 | 75.63 | -0.53% | 699,189 |
| Mar 5, 2025 | 75.07 | 76.17 | 74.89 | 76.03 | 76.03 | 3.20% | 489,818 |
| Mar 4, 2025 | 73.31 | 74.28 | 72.82 | 73.67 | 73.67 | 1.15% | 508,856 |
| Mar 3, 2025 | 74.02 | 74.17 | 72.61 | 72.83 | 72.83 | -1.14% | 1,079,882 |
| Feb 28, 2025 | 73.33 | 73.70 | 72.97 | 73.67 | 73.67 | -1.27% | 524,483 |