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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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