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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.74	90.55	90.55	90.91	89.26	982,200
November 20, 2025	92.89	90.58	90.58	92.97	90.54	629,600
November 19, 2025	91.76	91.85	91.85	92.37	91.43	452,713
November 18, 2025	92	92.21	92.21	92.55	87.98	1.11M
November 17, 2025	93.32	92.87	92.87	93.81	92.55	628,246
November 14, 2025	93.2	93.91	93.91	94.51	93.03	534,900
November 13, 2025	95.29	93.9	93.9	95.29	93.64	624,600
November 12, 2025	95.28	95.02	95.02	95.28	94.77	191,900
November 11, 2025	94.87	94.99	94.99	95.23	94.7	772,000
November 10, 2025	94.69	95.01	95.01	95.07	94.28	380,425
November 07, 2025	92.86	93.33	93.33	93.34	92.03	551,400
November 06, 2025	94.57	93.74	93.74	94.65	93.41	574,200
November 05, 2025	93.64	94.54	94.54	94.74	93.64	632,600
November 04, 2025	93.98	93.81	93.81	94.54	93.71	1.87M
November 03, 2025	95.64	95.62	95.62	95.71	95.05	263,908
October 31, 2025	94.87	94.77	94.77	94.92	94.38	353,806
October 30, 2025	95.08	94.92	94.92	95.36	94.77	530,700
October 29, 2025	96.51	96.2	96.2	96.62	95.67	567,400
October 28, 2025	95.1	95.63	95.63	95.68	94.95	978,900
October 27, 2025	95.74	95.73	95.73	95.78	95.39	340,900
October 24, 2025	94.63	94.46	94.46	94.63	94.34	180,911
October 23, 2025	93.24	93.8	93.8	93.97	93.24	267,439
October 22, 2025	93.29	92.99	92.99	93.82	92.57	297,300
October 21, 2025	93.76	93.31	93.31	93.8	93.3	298,600
October 20, 2025	93.52	94.18	94.18	94.34	93.52	701,900
October 17, 2025	92.29	92.89	92.89	93.06	92.22	1.07M
October 16, 2025	93.29	92.85	92.85	93.51	92.59	417,448
October 15, 2025	92.29	92.32	92.32	92.72	91.79	864,510
October 14, 2025	90.26	90.78	90.78	91.37	89.9	1.89M
October 13, 2025	91.65	91.69	91.69	91.99	91.25	472,242
October 10, 2025	92.69	89	89	92.87	88.82	621,645
October 09, 2025	93.65	92.61	92.61	93.65	92.4	203,640
October 08, 2025	93.06	93.5	93.5	93.52	92.92	139,004
October 07, 2025	94	92.96	92.96	94.15	92.88	443,111
October 06, 2025	93.15	93.58	93.58	93.72	93.15	565,300
October 03, 2025	93.24	93.08	93.08	93.37	92.8	664,321
October 02, 2025	93.24	92.88	92.88	93.24	92.49	527,000
October 01, 2025	91.68	92.2	92.2	92.28	91.63	812,908
September 30, 2025	91.27	91.22	91.22	91.39	91.01	862,510
September 29, 2025	91.07	90.94	90.94	91.33	90.92	360,933
September 26, 2025	89.89	90.06	90.06	90.08	89.49	378,800
September 25, 2025	90.46	90.58	90.58	90.73	90.12	320,900
September 24, 2025	91.2	90.89	90.89	91.22	90.71	499,300
September 23, 2025	91.64	91.19	91.19	91.72	91.17	308,600
September 22, 2025	91.38	91.49	91.49	91.57	91.13	237,922
September 19, 2025	91.45	91.11	91.11	91.45	91.06	500,500
September 18, 2025	91.21	91.52	91.52	91.59	90.92	433,700
September 17, 2025	91.91	91.87	91.87	92.45	91.39	301,000
September 16, 2025	91.2	91.51	91.51	91.58	90.98	160,400
September 15, 2025	90.82	90.84	90.84	90.85	90.56	621,900
September 12, 2025	90.45	90.21	90.21	90.45	90.04	670,131

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