iShares MSCI All Country Asia ex Japan ETF (AAXJ)

NASDAQ: AAXJ · Real-Time Price · USD

109.86

-2.39 (-2.13%)

At close: Jul 24, 2026, 4:00 PM EDT

109.63

-0.23 (-0.21%)

After-hours: Jul 24, 2026, 7:34 PM EDT

AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	111.01	111.27	109.73	109.86	109.86	-2.13%	396,484
Jul 23, 2026	111.98	113.03	111.18	112.25	112.25	-0.45%	258,994
Jul 22, 2026	112.44	113.27	112.27	112.76	112.76	-0.76%	276,585
Jul 21, 2026	113.31	113.91	112.61	113.62	113.62	3.06%	306,216
Jul 20, 2026	110.79	111.40	110.16	110.25	110.25	0.40%	590,773
Jul 17, 2026	107.92	110.93	107.32	109.81	109.81	-1.35%	811,477
Jul 16, 2026	112.46	112.48	110.83	111.31	111.31	-2.22%	498,159
Jul 15, 2026	114.64	114.89	112.35	113.84	113.84	-0.09%	609,216
Jul 14, 2026	113.75	114.24	112.95	113.94	113.94	1.89%	530,589
Jul 13, 2026	113.00	113.33	111.76	111.83	111.83	-3.78%	923,945
Jul 10, 2026	115.54	116.58	114.98	116.22	116.22	-0.06%	1,113,867
Jul 9, 2026	115.98	116.67	115.60	116.29	116.29	0.94%	618,944
Jul 8, 2026	113.29	115.33	113.04	115.21	115.21	0.84%	1,085,010
Jul 7, 2026	114.58	115.18	113.24	114.25	114.25	-2.82%	512,244
Jul 6, 2026	117.26	117.98	116.90	117.57	117.57	3.19%	760,464
Jul 2, 2026	115.80	116.81	112.43	113.94	113.94	-1.66%	567,001
Jul 1, 2026	116.67	117.49	115.79	115.86	115.86	-2.91%	778,112
Jun 30, 2026	117.93	119.50	117.73	119.33	119.33	1.58%	504,081
Jun 29, 2026	116.53	117.50	114.69	117.47	117.47	0.52%	329,255
Jun 26, 2026	115.19	117.77	115.17	116.86	116.86	-1.28%	725,204
Jun 25, 2026	120.62	120.62	117.28	118.37	118.37	1.00%	666,767
Jun 24, 2026	117.25	117.76	115.92	117.20	117.20	0.41%	711,101
Jun 23, 2026	116.87	118.67	116.55	116.72	116.72	-6.03%	732,515
Jun 22, 2026	124.71	124.89	123.87	124.21	124.21	0.74%	528,221
Jun 18, 2026	122.05	123.60	122.05	123.30	123.30	3.58%	328,173
Jun 17, 2026	120.97	121.55	118.90	119.04	119.04	-0.17%	1,126,641
Jun 16, 2026	120.55	121.22	119.01	119.24	119.24	-1.71%	383,566
Jun 15, 2026	120.97	121.39	120.43	121.32	121.32	3.39%	626,405
Jun 12, 2026	117.33	118.15	116.49	117.76	117.34	0.46%	427,196
Jun 11, 2026	113.22	117.35	113.14	117.22	116.80	4.45%	733,941
Jun 10, 2026	113.69	115.24	112.14	112.23	111.83	-1.91%	584,005
Jun 9, 2026	116.92	117.11	111.24	114.42	114.01	-	689,114
Jun 8, 2026	114.93	115.52	114.06	114.42	114.01	2.12%	654,280
Jun 5, 2026	116.07	116.32	111.65	112.04	111.64	-7.09%	986,791
Jun 4, 2026	119.31	120.89	118.51	120.59	120.16	-1.28%	576,896
Jun 3, 2026	123.12	123.12	121.36	122.15	121.71	-1.06%	455,169
Jun 2, 2026	122.68	123.68	122.23	123.46	123.02	0.96%	678,906
Jun 1, 2026	120.77	122.83	120.28	122.28	121.84	2.70%	1,705,420
May 29, 2026	119.51	119.96	118.86	119.06	118.63	0.08%	625,034
May 28, 2026	117.24	119.22	116.72	118.96	118.53	0.39%	953,638
May 27, 2026	119.15	119.45	117.60	118.50	118.08	0.05%	394,941
May 26, 2026	117.32	118.60	117.32	118.44	118.02	3.82%	1,959,351
May 22, 2026	114.36	114.89	113.89	114.08	113.67	-0.14%	295,049
May 21, 2026	113.03	114.77	112.71	114.24	113.83	0.89%	463,773
May 20, 2026	111.68	113.46	111.49	113.23	112.83	1.64%	1,425,609
May 19, 2026	110.32	112.41	109.89	111.40	111.00	-1.14%	1,253,091
May 18, 2026	114.09	114.17	111.62	112.68	112.28	-0.09%	443,133
May 15, 2026	113.13	113.64	112.26	112.78	112.38	-3.65%	418,752
May 14, 2026	116.30	117.26	115.98	117.05	116.63	0.21%	499,649
May 13, 2026	115.20	116.98	114.88	116.80	116.38	2.69%	223,190