iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
85.96
-0.71 (-0.82%)
Aug 27, 2025, 4:00 PM - Market closed
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 85.74 | 85.93 | 85.49 | 85.93 | - | -0.85% | 182,843 |
| 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 |
| Jul 24, 2025 | 85.86 | 86.01 | 85.67 | 85.71 | 85.71 | -0.42% | 525,772 |
| Jul 23, 2025 | 85.68 | 86.09 | 85.52 | 86.07 | 86.07 | 1.02% | 735,951 |
| Jul 22, 2025 | 84.90 | 85.25 | 84.49 | 85.20 | 85.20 | 0.05% | 415,288 |
| Jul 21, 2025 | 85.05 | 85.51 | 84.88 | 85.16 | 85.16 | 0.65% | 969,416 |
| Jul 18, 2025 | 85.02 | 85.08 | 84.58 | 84.61 | 84.61 | 0.02% | 712,534 |
| Jul 17, 2025 | 84.10 | 84.67 | 83.98 | 84.59 | 84.59 | 0.55% | 219,310 |
| Jul 16, 2025 | 83.57 | 84.16 | 83.32 | 84.13 | 84.13 | 0.53% | 935,012 |
| Jul 15, 2025 | 83.97 | 83.97 | 83.50 | 83.69 | 83.69 | 0.89% | 434,072 |
| Jul 14, 2025 | 82.83 | 82.98 | 82.67 | 82.95 | 82.95 | 0.28% | 183,131 |
| Jul 11, 2025 | 82.92 | 82.99 | 82.67 | 82.72 | 82.72 | -0.18% | 328,726 |
| Jul 10, 2025 | 82.83 | 82.90 | 82.48 | 82.87 | 82.87 | 0.46% | 231,971 |
| Jul 9, 2025 | 82.72 | 82.72 | 82.25 | 82.49 | 82.49 | -0.15% | 243,023 |
| Jul 8, 2025 | 82.67 | 82.71 | 82.44 | 82.61 | 82.61 | 0.68% | 372,722 |
| Jul 7, 2025 | 82.30 | 82.65 | 81.90 | 82.05 | 82.05 | -1.58% | 2,153,994 |
| Jul 3, 2025 | 83.09 | 83.44 | 83.09 | 83.37 | 83.37 | 0.37% | 199,123 |
| Jul 2, 2025 | 82.39 | 83.07 | 82.39 | 83.06 | 83.06 | 0.33% | 703,888 |
| Jul 1, 2025 | 82.72 | 82.98 | 82.59 | 82.79 | 82.79 | 0.21% | 417,070 |
| Jun 30, 2025 | 82.40 | 82.69 | 82.07 | 82.62 | 82.62 | -0.04% | 1,203,353 |
| Jun 27, 2025 | 82.65 | 82.84 | 82.38 | 82.65 | 82.65 | -0.29% | 403,291 |
| Jun 26, 2025 | 82.86 | 83.07 | 82.58 | 82.89 | 82.89 | 0.40% | 495,992 |
| Jun 25, 2025 | 82.43 | 82.62 | 82.29 | 82.56 | 82.56 | 0.34% | 1,079,279 |
| Jun 24, 2025 | 81.53 | 82.40 | 81.43 | 82.28 | 82.28 | 2.58% | 681,112 |
| Jun 23, 2025 | 79.46 | 80.22 | 79.31 | 80.21 | 80.21 | 0.86% | 526,426 |
| Jun 20, 2025 | 80.38 | 80.44 | 79.47 | 79.53 | 79.53 | -0.75% | 1,134,564 |
| Jun 18, 2025 | 80.21 | 80.43 | 80.01 | 80.13 | 80.13 | -0.06% | 250,997 |
| Jun 17, 2025 | 80.67 | 80.80 | 80.09 | 80.18 | 80.18 | -1.18% | 371,200 |