iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
107.82
-1.17 (-1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
107.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.44 | 108.03 | 107.13 | 107.82 | 107.82 | -1.07% | 223,853 |
| Apr 27, 2026 | 109.26 | 109.47 | 108.76 | 108.99 | 108.99 | -0.07% | 634,110 |
| Apr 24, 2026 | 108.21 | 109.25 | 108.11 | 109.07 | 109.07 | 2.37% | 261,610 |
| Apr 23, 2026 | 107.20 | 107.82 | 105.56 | 106.54 | 106.54 | -1.73% | 396,106 |
| Apr 22, 2026 | 107.48 | 108.45 | 107.38 | 108.42 | 108.42 | 2.16% | 373,810 |
| Apr 21, 2026 | 107.69 | 107.96 | 105.98 | 106.13 | 106.13 | -1.29% | 982,786 |
| Apr 20, 2026 | 107.31 | 107.68 | 106.99 | 107.52 | 107.52 | -0.53% | 226,831 |
| Apr 17, 2026 | 107.87 | 109.21 | 107.75 | 108.09 | 108.09 | 1.84% | 430,286 |
| Apr 16, 2026 | 106.12 | 106.64 | 105.45 | 106.14 | 106.14 | 0.60% | 1,495,904 |
| Apr 15, 2026 | 105.32 | 105.74 | 104.88 | 105.51 | 105.51 | -0.06% | 302,110 |
| Apr 14, 2026 | 104.47 | 105.65 | 104.37 | 105.57 | 105.57 | 2.08% | 643,351 |
| Apr 13, 2026 | 101.62 | 103.56 | 101.59 | 103.42 | 103.42 | 0.79% | 487,861 |
| Apr 10, 2026 | 103.10 | 103.30 | 102.34 | 102.61 | 102.61 | 0.20% | 370,893 |
| Apr 9, 2026 | 101.41 | 102.68 | 100.94 | 102.41 | 102.41 | -0.36% | 1,026,898 |
| Apr 8, 2026 | 103.40 | 103.49 | 101.90 | 102.78 | 102.78 | 5.39% | 1,286,291 |
| Apr 7, 2026 | 96.95 | 97.60 | 95.79 | 97.52 | 97.52 | 0.48% | 608,304 |
| Apr 6, 2026 | 96.81 | 97.51 | 96.44 | 97.05 | 97.05 | 0.98% | 599,123 |
| Apr 2, 2026 | 94.46 | 96.75 | 93.93 | 96.11 | 96.11 | -1.11% | 1,504,343 |
| Apr 1, 2026 | 96.96 | 98.09 | 96.76 | 97.19 | 97.19 | 0.93% | 887,251 |
| Mar 31, 2026 | 93.37 | 96.36 | 93.07 | 96.29 | 96.29 | 3.55% | 2,555,101 |
| Mar 30, 2026 | 94.41 | 94.50 | 92.53 | 92.99 | 92.99 | -1.07% | 2,486,194 |
| Mar 27, 2026 | 94.58 | 94.89 | 93.77 | 94.00 | 94.00 | -0.53% | 1,253,373 |
| Mar 26, 2026 | 95.80 | 96.40 | 94.44 | 94.50 | 94.50 | -3.25% | 1,291,016 |
| Mar 25, 2026 | 97.88 | 98.45 | 97.28 | 97.67 | 97.67 | 1.04% | 4,032,675 |
| Mar 24, 2026 | 96.18 | 97.37 | 95.86 | 96.66 | 96.66 | -1.66% | 2,444,023 |
| Mar 23, 2026 | 97.94 | 99.12 | 96.90 | 98.29 | 98.29 | 2.71% | 2,414,516 |
| Mar 20, 2026 | 97.78 | 98.02 | 95.44 | 95.70 | 95.70 | -3.49% | 1,181,047 |
| Mar 19, 2026 | 97.29 | 99.54 | 96.76 | 99.16 | 99.16 | 0.19% | 1,775,114 |
| Mar 18, 2026 | 100.48 | 100.71 | 98.92 | 98.97 | 98.97 | -1.84% | 972,875 |
| Mar 17, 2026 | 101.12 | 101.34 | 100.51 | 100.83 | 100.83 | 0.50% | 449,097 |
| Mar 16, 2026 | 99.79 | 100.67 | 99.70 | 100.33 | 100.33 | 2.88% | 625,296 |
| Mar 13, 2026 | 99.08 | 99.58 | 97.34 | 97.52 | 97.52 | -0.06% | 1,215,474 |
| Mar 12, 2026 | 99.30 | 99.36 | 97.42 | 97.58 | 97.58 | -2.96% | 824,381 |
| Mar 11, 2026 | 100.21 | 101.06 | 99.85 | 100.56 | 100.56 | 0.48% | 1,322,364 |
| Mar 10, 2026 | 100.03 | 102.13 | 99.48 | 100.08 | 100.08 | 0.24% | 1,322,963 |
| Mar 9, 2026 | 96.84 | 100.13 | 96.12 | 99.84 | 99.84 | 1.89% | 1,596,439 |
| Mar 6, 2026 | 97.33 | 98.71 | 96.82 | 97.99 | 97.99 | -0.52% | 1,491,039 |
| Mar 5, 2026 | 98.95 | 100.02 | 97.21 | 98.50 | 98.50 | -2.11% | 2,730,793 |
| Mar 4, 2026 | 99.66 | 101.51 | 99.08 | 100.62 | 100.62 | 0.85% | 2,920,970 |
| Mar 3, 2026 | 99.15 | 100.41 | 96.99 | 99.77 | 99.77 | -4.89% | 1,564,352 |
| Mar 2, 2026 | 103.70 | 105.42 | 103.59 | 104.90 | 104.90 | -1.59% | 1,328,363 |
| Feb 27, 2026 | 105.87 | 106.67 | 105.61 | 106.60 | 106.60 | -0.06% | 986,274 |
| Feb 26, 2026 | 107.74 | 107.74 | 105.70 | 106.66 | 106.66 | -0.97% | 1,039,910 |
| Feb 25, 2026 | 107.71 | 107.85 | 107.18 | 107.70 | 107.70 | 1.18% | 706,102 |
| Feb 24, 2026 | 105.91 | 106.91 | 105.69 | 106.44 | 106.44 | 1.58% | 935,076 |
| Feb 23, 2026 | 105.45 | 105.70 | 104.57 | 104.78 | 104.78 | -1.16% | 1,939,035 |
| Feb 20, 2026 | 103.73 | 106.01 | 103.64 | 106.01 | 106.01 | 2.17% | 614,600 |
| Feb 19, 2026 | 103.55 | 103.83 | 103.13 | 103.76 | 103.76 | -0.13% | 434,989 |
| Feb 18, 2026 | 103.70 | 104.50 | 97.94 | 103.90 | 103.90 | 0.46% | 337,405 |
| Feb 17, 2026 | 103.31 | 103.81 | 102.34 | 103.42 | 103.42 | -0.22% | 615,361 |