iShares MSCI All Country Asia ex Japan ETF - AAXJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.73	106.01	106.01	106.01	103.64	614,600
February 19, 2026	103.55	103.76	103.76	103.83	103.13	435,000
February 18, 2026	103.7	103.9	103.9	104.5	97.94	337,405
February 17, 2026	103.31	103.42	103.42	103.81	102.34	615,400
February 13, 2026	103.03	103.65	103.65	103.89	102.12	1.94M
February 12, 2026	104.66	103.34	103.34	104.89	102.88	1.04M
February 11, 2026	103.68	104.51	104.51	104.62	103.05	1.62M
February 10, 2026	102.79	102.66	102.66	103.05	102.3	434,100
February 09, 2026	101.69	102.38	102.38	102.58	101.42	571,208
February 06, 2026	100.25	101.71	101.71	101.76	100.22	441,707
February 05, 2026	99.31	99.09	99.09	100.03	98.69	630,000
February 04, 2026	101.35	99.51	99.51	101.35	99.14	919,244
February 03, 2026	101.49	100.78	100.78	101.56	99.83	885,500
February 02, 2026	99.43	100.56	100.56	100.91	99.35	822,100
January 30, 2026	101.46	100.29	100.29	101.88	99.91	1.23M
January 29, 2026	103.02	102.26	102.26	103.05	100.85	550,800
January 28, 2026	102.97	102.68	102.68	102.97	102.13	710,432
January 27, 2026	101.4	102.01	102.01	102.08	101.33	494,885
January 26, 2026	99.83	100.11	100.11	100.38	99.82	547,102
January 23, 2026	99.28	100.14	100.14	100.24	99.1	421,727
January 22, 2026	99.72	99.55	99.55	99.94	99.24	574,403
January 21, 2026	98.63	98.93	98.93	99.48	98.47	616,500
January 20, 2026	97.77	97.55	97.55	98.3	97.45	1.22M
January 16, 2026	99.09	98.74	98.74	99.14	98.33	404,783
January 15, 2026	99.18	99.22	99.22	99.65	98.93	994,395
January 14, 2026	98.34	98.49	98.49	98.51	97.97	520,900
January 13, 2026	98.68	98.2	98.2	98.68	97.87	673,600
January 12, 2026	97.77	98.96	98.96	99.01	97.61	714,706
January 09, 2026	97.4	97.61	97.61	97.66	96.89	636,149
January 08, 2026	96.81	97.19	97.19	97.27	96.81	1.02M
January 07, 2026	97.55	97.18	97.18	97.6	97.12	637,600
January 06, 2026	97.83	97.88	97.88	98.09	97.62	633,000
January 05, 2026	96.66	97.22	97.22	97.23	96.39	878,212
January 02, 2026	95.22	96.03	96.03	96.07	95.22	507,800
December 31, 2025	93.6	93.12	93.12	93.6	93.04	144,244
December 30, 2025	93.3	93.43	93.43	93.59	93.3	824,731
December 29, 2025	92.87	93.1	93.1	93.13	92.73	272,312
December 26, 2025	92.82	93.26	93.26	93.26	92.73	171,908
December 24, 2025	92.42	92.48	92.48	92.55	92.36	127,900
December 23, 2025	91.75	92.26	92.26	92.28	91.62	593,806
December 22, 2025	91.6	91.86	91.86	91.94	91.59	403,100
December 19, 2025	90.97	91.34	91.34	91.57	90.93	642,473
December 18, 2025	90.57	90.35	90.35	90.96	90.33	253,349
December 17, 2025	90.61	89.36	89.36	90.62	89.3	705,424
December 16, 2025	89.88	89.97	89.97	90.15	89.54	564,700
December 15, 2025	92.41	91.63	90.51	92.5	91.63	1M
December 12, 2025	93.15	91.88	90.75	93.18	91.72	504,200
December 11, 2025	92.95	93.13	91.99	93.2	92.43	376,711
December 10, 2025	92.99	93.75	92.6	93.93	92.87	483,100
December 09, 2025	92.58	92.8	91.66	92.88	92.44	202,322
December 08, 2025	93.46	93.1	91.96	93.46	92.78	225,400
December 05, 2025	93.3	93.28	93.28	93.68	93.16	318,100
December 04, 2025	92.6	92.32	92.32	92.6	92.12	384,643
December 03, 2025	92.11	92.49	92.49	92.51	91.98	410,005
December 02, 2025	92.69	92.51	92.51	92.69	92.18	277,523
December 01, 2025	92.34	92.52	92.52	92.82	92.28	455,800
November 28, 2025	92.33	92.66	92.66	92.73	92.24	184,700
November 26, 2025	92.29	92.38	92.38	92.58	91.99	329,527
November 25, 2025	91.5	91.79	91.79	91.87	90.32	604,119
November 24, 2025	90.66	91.58	91.58	91.67	90.66	360,000

iShares MSCI All Country Asia ex Japan ETF (AAXJ) NASDAQ