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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	86.17	87.18	87.18	87.27	86.04	461,600
August 21, 2025	85.47	85.59	85.59	85.71	85.34	258,815
August 20, 2025	85.65	85.65	85.65	85.75	85.17	435,600
August 19, 2025	86.37	85.87	85.87	86.38	85.75	602,850
August 18, 2025	86.45	86.51	86.51	86.51	86.26	224,335
August 15, 2025	86.15	85.95	85.95	86.23	85.87	413,419
August 14, 2025	86.06	85.89	85.89	86.13	85.67	296,822
August 13, 2025	87.04	87.12	87.12	87.26	86.94	425,500
August 12, 2025	85.11	85.9	85.9	85.93	85.11	317,200
August 11, 2025	84.99	84.72	84.72	85.05	84.62	258,700
August 08, 2025	84.72	84.94	84.94	85	84.66	716,900
August 07, 2025	85.33	85.04	85.04	85.47	84.85	366,800
August 06, 2025	84.1	84.32	84.32	84.37	83.82	325,719
August 05, 2025	84.33	84.08	84.08	84.39	83.87	360,700
August 04, 2025	83.94	83.8	83.8	84.01	83.59	255,759
August 01, 2025	83.12	82.9	82.9	83.19	82.53	364,500
July 31, 2025	84.2	83.71	83.71	84.2	83.57	2.43M
July 30, 2025	84.61	84.32	84.32	84.83	84.14	327,337
July 29, 2025	85.24	85	85	85.38	84.96	687,000
July 28, 2025	85.17	85.02	85.02	85.31	84.92	315,000
July 25, 2025	85.25	85.48	85.48	85.5	85	327,130
July 24, 2025	85.86	85.71	85.71	86.01	85.67	525,800
July 23, 2025	85.68	86.07	86.07	86.09	85.52	735,951
July 22, 2025	84.9	85.2	85.2	85.25	84.49	415,300
July 21, 2025	85.05	85.16	85.16	85.51	84.88	969,416
July 18, 2025	85.02	84.61	84.61	85.08	84.58	712,534
July 17, 2025	84.1	84.59	84.59	84.67	83.98	219,310
July 16, 2025	83.57	84.13	84.13	84.16	83.32	935,012
July 15, 2025	83.97	83.69	83.69	83.97	83.5	434,100
July 14, 2025	82.83	82.95	82.95	82.98	82.67	183,131
July 11, 2025	82.92	82.72	82.72	82.99	82.67	328,726
July 10, 2025	82.83	82.87	82.87	82.9	82.48	232,000
July 09, 2025	82.72	82.49	82.49	82.72	82.25	243,023
July 08, 2025	82.67	82.61	82.61	82.71	82.44	372,722
July 07, 2025	82.3	82.05	82.05	82.65	81.9	2.15M
July 03, 2025	83.09	83.37	83.37	83.44	83.09	199,123
July 02, 2025	82.39	83.06	83.06	83.07	82.39	703,900
July 01, 2025	82.72	82.79	82.79	82.98	82.59	417,100
June 30, 2025	82.4	82.62	82.62	82.69	82.07	1.2M
June 27, 2025	82.65	82.65	82.65	82.84	82.38	403,300
June 26, 2025	82.86	82.89	82.89	83.07	82.58	496,000
June 25, 2025	82.43	82.56	82.56	82.62	82.29	1.08M
June 24, 2025	81.53	82.28	82.28	82.4	81.43	681,112
June 23, 2025	79.46	80.21	80.21	80.22	79.31	526,426
June 20, 2025	80.38	79.53	79.53	80.44	79.47	1.13M
June 18, 2025	80.21	80.13	80.13	80.43	80.01	251,000
June 17, 2025	80.67	80.18	80.18	80.8	80.09	371,200
June 16, 2025	81.11	81.14	81.14	81.56	81.09	385,708
June 13, 2025	80.47	80.74	80.18	81.11	80.47	739,000
June 12, 2025	81.81	82.02	81.45	82.06	81.7	823,400
June 11, 2025	81.96	81.88	81.31	82.12	81.74	1.29M
June 10, 2025	81.14	81.41	80.85	81.48	80.9	509,600
June 09, 2025	80.72	80.92	80.36	81.06	80.58	290,700
June 06, 2025	79.95	80.21	79.65	80.21	79.84	195,317
June 05, 2025	80.17	79.87	79.32	80.25	79.69	315,400
June 04, 2025	79.2	79.47	79.47	79.56	79.07	391,419
June 03, 2025	78.21	78.32	78.32	78.44	78.09	769,700
June 02, 2025	77.71	78.21	78.21	78.21	77.55	489,600
May 30, 2025	77.71	77.45	77.45	77.81	77.02	363,400
May 29, 2025	78.86	78.47	78.47	78.86	78.18	482,118

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