Skip to main content
iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
98.49
-0.01 (-0.01%)
Mar 6, 2026, 11:04 AM EST - Market open

AAXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202697.3697.3997.3097.30--1.22%46,381
Mar 5, 202698.95100.0297.2198.5098.50-2.11%2,526,981
Mar 4, 202699.66101.5199.08100.62100.620.85%2,920,926
Mar 3, 202699.15100.4196.9999.7799.77-4.89%1,564,350
Mar 2, 2026103.70105.42103.59104.90104.90-1.59%1,328,345
Feb 27, 2026105.87106.67105.61106.60106.60-0.06%986,274
Feb 26, 2026107.74107.74105.70106.66106.66-0.97%1,039,910
Feb 25, 2026107.71107.85107.18107.70107.701.18%706,102
Feb 24, 2026105.91106.91105.69106.44106.441.58%935,076
Feb 23, 2026105.45105.70104.57104.78104.78-1.16%1,939,035
Feb 20, 2026103.73106.01103.64106.01106.012.17%614,600
Feb 19, 2026103.55103.83103.13103.76103.76-0.13%434,989
Feb 18, 2026103.70104.5097.94103.90103.900.46%337,405
Feb 17, 2026103.31103.81102.34103.42103.42-0.22%615,361
Feb 13, 2026103.03103.89102.12103.65103.650.30%1,938,565
Feb 12, 2026104.66104.89102.88103.34103.34-1.12%1,044,393
Feb 11, 2026103.68104.62103.05104.51104.511.80%1,617,481
Feb 10, 2026102.79103.05102.30102.66102.660.27%434,100
Feb 9, 2026101.69102.58101.42102.38102.380.66%571,208
Feb 6, 2026100.25101.76100.22101.71101.712.64%441,707
Feb 5, 202699.31100.0398.6999.0999.09-0.42%629,971
Feb 4, 2026101.35101.3599.1499.5199.51-1.26%919,244
Feb 3, 2026101.49101.5699.83100.78100.780.22%885,476
Feb 2, 202699.43100.9199.35100.56100.560.27%822,086
Jan 30, 2026101.46101.8899.91100.29100.29-1.93%1,226,178
Jan 29, 2026103.02103.05100.85102.26102.26-0.41%550,760
Jan 28, 2026102.97102.97102.13102.68102.680.66%710,432
Jan 27, 2026101.40102.08101.32102.01102.011.90%494,886
Jan 26, 202699.83100.3899.82100.11100.11-0.03%547,102
Jan 23, 202699.28100.2499.10100.14100.140.59%421,727
Jan 22, 202699.7299.9499.2499.5599.550.63%574,403
Jan 21, 202698.6399.4898.4798.9398.931.41%616,474
Jan 20, 202697.7798.3097.4597.5597.55-1.21%1,224,110
Jan 16, 202699.0999.1498.3398.7498.74-0.48%404,783
Jan 15, 202699.1899.6598.9399.2299.220.74%1,025,811
Jan 14, 202698.3498.5197.9798.4998.490.30%520,855
Jan 13, 202698.6898.6897.8798.2098.20-0.77%673,578
Jan 12, 202697.7799.0197.6198.9698.961.38%714,706
Jan 9, 202697.4097.6696.8997.6197.610.43%636,149
Jan 8, 202696.8197.2796.8197.1997.190.01%1,021,864
Jan 7, 202697.5597.6097.1297.1897.18-0.72%637,582
Jan 6, 202697.8398.0997.6297.8897.880.68%632,981
Jan 5, 202696.6697.2396.3997.2297.221.24%878,212
Jan 2, 202695.2296.0795.2296.0396.033.12%507,794
Dec 31, 202593.6093.6093.0493.1293.12-0.33%144,244
Dec 30, 202593.3093.5993.3093.4393.430.35%824,731
Dec 29, 202592.8793.1392.7393.1093.10-0.17%272,312
Dec 26, 202592.8293.2692.7393.2693.260.84%171,908
Dec 24, 202592.4292.5592.3692.4892.480.24%127,874
Dec 23, 202591.7592.2891.6292.2692.260.44%593,806
Dec 22, 202591.6091.9491.5991.8691.860.57%403,073
Dec 19, 202590.9791.5790.9391.3491.341.10%692,697
Dec 18, 202590.5790.9690.3390.3590.351.11%253,349
Dec 17, 202590.6190.6289.3089.3689.36-0.68%705,424
Dec 16, 202589.8890.1589.5489.9789.97-1.81%564,257
Dec 15, 202592.4192.5091.6391.6390.51-0.27%1,002,202
Dec 12, 202593.1593.1891.7291.8890.75-1.34%504,152
Dec 11, 202592.9593.2092.4393.1391.99-0.66%376,711
Dec 10, 202592.9993.9392.8793.7592.601.02%483,073
Dec 9, 202592.5892.8892.4492.8091.66-0.32%202,322
Dec 8, 202593.4693.4692.7893.1091.96-0.19%225,357
Dec 5, 202593.3093.6893.1693.2892.141.04%318,099
Dec 4, 202592.6092.6092.1292.3291.19-0.18%384,643
Dec 3, 202592.1192.5191.9892.4991.35-0.02%410,005
Dec 2, 202592.6992.6992.1892.5191.37-0.01%277,523
Dec 1, 202592.3492.8292.2892.5291.38-0.15%455,778
Nov 28, 202592.3392.7392.2492.6691.520.30%184,676
Nov 26, 202592.2992.5891.9992.3891.250.64%329,527
Nov 25, 202591.5091.8790.3291.7990.660.23%604,119
Nov 24, 202590.6691.6790.6691.5890.461.14%359,967
Nov 21, 202589.7490.9189.2690.5589.44-0.03%982,157
Nov 20, 202592.8992.9790.5490.5889.47-1.38%629,590
Nov 19, 202591.7692.3791.4391.8590.72-0.39%452,713
Nov 18, 202592.0092.5587.9892.2191.08-0.71%1,113,238
Nov 17, 202593.3293.8192.5592.8791.73-1.11%628,246
Nov 14, 202593.2094.5193.0393.9192.760.01%534,851
Nov 13, 202595.2995.2993.6493.9092.75-1.18%624,553
Nov 12, 202595.2895.2894.7795.0293.850.03%191,887
Nov 11, 202594.8795.2394.7094.9993.82-0.02%771,977
Nov 10, 202594.6995.0794.2895.0193.841.80%380,425
Nov 7, 202592.8693.3492.0393.3392.18-0.44%551,396
Nov 6, 202594.5794.6593.4193.7492.59-0.85%574,188
Nov 5, 202593.6494.7493.6494.5493.380.78%632,559
Nov 4, 202593.9894.5493.7193.8192.66-1.89%1,866,754
Nov 3, 202595.6495.7195.0595.6294.450.90%263,908
Oct 31, 202594.8794.9294.3894.7793.61-0.16%353,806
Oct 30, 202595.0895.3694.7794.9293.76-1.33%530,658
Oct 29, 202596.5196.6295.6796.2095.020.60%567,390
Oct 28, 202595.1095.6894.9595.6394.46-0.10%978,855
Oct 27, 202595.7495.7895.3995.7394.561.34%340,857
Oct 24, 202594.6394.6394.3494.4693.300.70%180,911
Oct 23, 202593.2493.9593.2193.8092.650.87%268,141
Oct 22, 202593.2993.8292.5792.9991.85-0.34%297,280
Oct 21, 202593.7693.8093.3093.3192.16-0.92%298,590
Oct 20, 202593.5294.3493.5294.1893.021.39%701,897
Oct 17, 202592.2993.0692.2292.8991.750.04%1,065,805
Oct 16, 202593.2993.5192.5992.8591.710.57%417,448
Oct 15, 202592.2992.7291.7992.3291.191.70%864,510
Oct 14, 202590.2691.3789.9090.7889.67-0.99%1,889,467
Oct 13, 202591.6591.9991.2591.6990.563.02%472,243