Skip to main content
logo
iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
116.24
+0.23 (0.20%)
At close: Sep 18, 2026, 4:00 PM EDT
116.53
+0.29 (0.25%)
After-hours: Sep 18, 2026, 7:30 PM EDT

AAXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026116.15116.73115.53116.24116.240.20%631,855
Sep 17, 2026115.95116.32115.79116.01116.011.84%414,913
Sep 16, 2026114.98115.35113.14113.91113.910.04%954,536
Sep 15, 2026114.84114.84113.57113.87113.87-0.58%1,072,314
Sep 14, 2026114.46115.34114.02114.54114.54-2.64%267,748
Sep 11, 2026117.94118.04117.47117.65117.651.25%361,268
Sep 10, 2026116.76117.12116.07116.20116.20-2.34%317,747
Sep 9, 2026118.94119.82118.59118.98118.98-0.44%368,986
Sep 8, 2026119.72120.10119.38119.50119.50-0.03%285,887
Sep 4, 2026117.93119.59117.92119.54119.542.00%498,112
Sep 3, 2026116.42117.27115.74117.20117.200.35%436,110
Sep 2, 2026116.39116.85116.14116.79116.790.44%219,577
Sep 1, 2026116.82117.43115.97116.28116.28-0.41%481,691
Aug 31, 2026117.14117.39116.39116.76116.76-0.08%808,043
Aug 28, 2026117.71118.20116.57116.85116.85-0.54%226,623
Aug 27, 2026117.43117.60116.76117.49117.490.65%354,363
Aug 26, 2026116.96117.27116.57116.73116.730.03%960,911
Aug 25, 2026116.32116.76115.66116.69116.692.06%1,204,226
Aug 24, 2026115.36115.41113.74114.34114.34-1.70%264,189
Aug 21, 2026116.96117.12116.24116.32116.320.58%214,509
Aug 20, 2026115.14116.07114.87115.65115.650.75%320,922
Aug 19, 2026115.54115.61114.20114.79114.791.09%127,548
Aug 18, 2026114.77115.18113.31113.55113.55-3.09%342,332
Aug 17, 2026117.49118.33117.02117.17117.171.17%623,330
Aug 14, 2026116.38116.73115.55115.81115.81-0.09%208,669
Aug 13, 2026115.43116.51115.38115.91115.910.35%946,849
Aug 12, 2026115.80115.83115.01115.50115.501.65%182,055
Aug 11, 2026113.83114.03113.16113.62113.620.75%147,143
Aug 10, 2026112.92113.09112.42112.77112.77-0.67%250,698
Aug 7, 2026114.08114.08112.36113.53113.530.83%161,457
Aug 6, 2026111.73113.45111.46112.60112.60-0.99%152,792
Aug 5, 2026114.22114.63113.57113.73113.73-0.40%367,427
Aug 4, 2026112.51114.60112.51114.19114.192.58%441,634
Aug 3, 2026110.29111.50109.52111.32111.320.54%371,689
Jul 31, 2026112.81112.81109.96110.72110.720.80%753,242
Jul 30, 2026107.94109.97107.80109.84109.843.97%449,137
Jul 29, 2026106.87108.53105.07105.65105.65-2.00%465,955
Jul 28, 2026107.32108.46106.43107.81107.81-2.14%497,751
Jul 27, 2026111.53111.53108.95110.17110.170.28%326,145
Jul 24, 2026111.01111.27109.73109.86109.86-2.13%396,484
Jul 23, 2026111.98113.03111.18112.25112.25-0.45%258,995
Jul 22, 2026112.44113.27112.27112.76112.76-0.76%276,587
Jul 21, 2026113.31113.91112.61113.62113.623.06%306,218
Jul 20, 2026110.79111.40110.16110.25110.250.40%590,774
Jul 17, 2026107.92110.93107.32109.81109.81-1.35%811,477
Jul 16, 2026112.46112.48110.83111.31111.31-2.22%498,159
Jul 15, 2026114.64114.89112.35113.84113.84-0.09%609,216
Jul 14, 2026113.75114.24112.95113.94113.941.89%530,590
Jul 13, 2026113.00113.33111.76111.83111.83-3.78%924,004
Jul 10, 2026115.54116.58114.98116.22116.22-0.06%1,113,924