iShares MSCI All Country Asia ex Japan ETF (AAXJ)
NASDAQ: AAXJ · Real-Time Price · USD
93.28
+0.96 (1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.30 | 93.68 | 93.16 | 93.28 | 93.28 | 1.04% | 318,099 |
| Dec 4, 2025 | 92.60 | 92.60 | 92.12 | 92.32 | 92.32 | -0.18% | 384,643 |
| Dec 3, 2025 | 92.11 | 92.51 | 91.98 | 92.49 | 92.49 | -0.02% | 410,005 |
| Dec 2, 2025 | 92.69 | 92.69 | 92.18 | 92.51 | 92.51 | -0.01% | 277,523 |
| Dec 1, 2025 | 92.34 | 92.82 | 92.28 | 92.52 | 92.52 | -0.15% | 455,778 |
| Nov 28, 2025 | 92.33 | 92.73 | 92.24 | 92.66 | 92.66 | 0.30% | 184,676 |
| Nov 26, 2025 | 92.29 | 92.58 | 91.99 | 92.38 | 92.38 | 0.64% | 329,527 |
| Nov 25, 2025 | 91.50 | 91.87 | 90.32 | 91.79 | 91.79 | 0.23% | 604,119 |
| Nov 24, 2025 | 90.66 | 91.67 | 90.66 | 91.58 | 91.58 | 1.14% | 359,967 |
| Nov 21, 2025 | 89.74 | 90.91 | 89.26 | 90.55 | 90.55 | -0.03% | 982,157 |
| Nov 20, 2025 | 92.89 | 92.97 | 90.54 | 90.58 | 90.58 | -1.38% | 629,590 |
| Nov 19, 2025 | 91.76 | 92.37 | 91.43 | 91.85 | 91.85 | -0.39% | 452,713 |
| Nov 18, 2025 | 92.00 | 92.55 | 87.98 | 92.21 | 92.21 | -0.71% | 1,113,238 |
| Nov 17, 2025 | 93.32 | 93.81 | 92.55 | 92.87 | 92.87 | -1.11% | 628,246 |
| Nov 14, 2025 | 93.20 | 94.51 | 93.03 | 93.91 | 93.91 | 0.01% | 534,851 |
| Nov 13, 2025 | 95.29 | 95.29 | 93.64 | 93.90 | 93.90 | -1.18% | 624,553 |
| Nov 12, 2025 | 95.28 | 95.28 | 94.77 | 95.02 | 95.02 | 0.03% | 191,887 |
| Nov 11, 2025 | 94.87 | 95.23 | 94.70 | 94.99 | 94.99 | -0.02% | 771,977 |
| Nov 10, 2025 | 94.69 | 95.07 | 94.28 | 95.01 | 95.01 | 1.80% | 380,425 |
| Nov 7, 2025 | 92.86 | 93.34 | 92.03 | 93.33 | 93.33 | -0.44% | 551,396 |
| Nov 6, 2025 | 94.57 | 94.65 | 93.41 | 93.74 | 93.74 | -0.85% | 574,188 |
| Nov 5, 2025 | 93.64 | 94.74 | 93.64 | 94.54 | 94.54 | 0.78% | 632,559 |
| Nov 4, 2025 | 93.98 | 94.54 | 93.71 | 93.81 | 93.81 | -1.89% | 1,866,754 |
| Nov 3, 2025 | 95.64 | 95.71 | 95.05 | 95.62 | 95.62 | 0.90% | 263,908 |
| Oct 31, 2025 | 94.87 | 94.92 | 94.38 | 94.77 | 94.77 | -0.16% | 353,806 |
| Oct 30, 2025 | 95.08 | 95.36 | 94.77 | 94.92 | 94.92 | -1.33% | 530,658 |
| Oct 29, 2025 | 96.51 | 96.62 | 95.67 | 96.20 | 96.20 | 0.60% | 567,390 |
| Oct 28, 2025 | 95.10 | 95.68 | 94.95 | 95.63 | 95.63 | -0.10% | 978,855 |
| Oct 27, 2025 | 95.74 | 95.78 | 95.39 | 95.73 | 95.73 | 1.34% | 340,857 |
| Oct 24, 2025 | 94.63 | 94.63 | 94.34 | 94.46 | 94.46 | 0.70% | 180,911 |
| Oct 23, 2025 | 93.24 | 93.95 | 93.21 | 93.80 | 93.80 | 0.87% | 268,141 |
| Oct 22, 2025 | 93.29 | 93.82 | 92.57 | 92.99 | 92.99 | -0.34% | 297,280 |
| Oct 21, 2025 | 93.76 | 93.80 | 93.30 | 93.31 | 93.31 | -0.92% | 298,590 |
| Oct 20, 2025 | 93.52 | 94.34 | 93.52 | 94.18 | 94.18 | 1.39% | 701,897 |
| Oct 17, 2025 | 92.29 | 93.06 | 92.22 | 92.89 | 92.89 | 0.04% | 1,065,805 |
| Oct 16, 2025 | 93.29 | 93.51 | 92.59 | 92.85 | 92.85 | 0.57% | 417,448 |
| Oct 15, 2025 | 92.29 | 92.72 | 91.79 | 92.32 | 92.32 | 1.70% | 864,510 |
| Oct 14, 2025 | 90.26 | 91.37 | 89.90 | 90.78 | 90.78 | -0.99% | 1,889,467 |
| Oct 13, 2025 | 91.65 | 91.99 | 91.25 | 91.69 | 91.69 | 3.02% | 472,243 |
| Oct 10, 2025 | 92.69 | 92.87 | 88.82 | 89.00 | 89.00 | -3.90% | 621,645 |
| Oct 9, 2025 | 93.65 | 93.65 | 92.40 | 92.61 | 92.61 | -0.95% | 203,640 |
| Oct 8, 2025 | 93.06 | 93.52 | 92.92 | 93.50 | 93.50 | 0.58% | 139,004 |
| Oct 7, 2025 | 94.00 | 94.15 | 92.88 | 92.96 | 92.96 | -0.66% | 443,111 |
| Oct 6, 2025 | 93.15 | 93.72 | 93.15 | 93.58 | 93.58 | 0.54% | 565,267 |
| Oct 3, 2025 | 93.24 | 93.37 | 92.80 | 93.08 | 93.08 | 0.22% | 664,321 |
| Oct 2, 2025 | 93.24 | 93.24 | 92.49 | 92.88 | 92.88 | 0.74% | 526,977 |
| Oct 1, 2025 | 91.68 | 92.28 | 91.63 | 92.20 | 92.20 | 1.07% | 812,908 |
| Sep 30, 2025 | 91.27 | 91.39 | 91.01 | 91.22 | 91.22 | 0.31% | 862,510 |
| Sep 29, 2025 | 91.07 | 91.33 | 90.92 | 90.94 | 90.94 | 0.98% | 360,933 |
| Sep 26, 2025 | 89.89 | 90.08 | 89.49 | 90.06 | 90.06 | -0.57% | 378,765 |
| Sep 25, 2025 | 90.46 | 90.73 | 90.12 | 90.58 | 90.58 | -0.34% | 320,891 |
| Sep 24, 2025 | 91.20 | 91.22 | 90.71 | 90.89 | 90.89 | -0.33% | 499,264 |
| Sep 23, 2025 | 91.64 | 91.72 | 91.17 | 91.19 | 91.19 | -0.33% | 308,565 |
| Sep 22, 2025 | 91.38 | 91.57 | 91.13 | 91.49 | 91.49 | 0.42% | 237,922 |
| Sep 19, 2025 | 91.45 | 91.45 | 91.06 | 91.11 | 91.11 | -0.45% | 500,466 |
| Sep 18, 2025 | 91.21 | 91.59 | 90.92 | 91.52 | 91.52 | -0.38% | 433,695 |
| Sep 17, 2025 | 91.91 | 92.45 | 91.39 | 91.87 | 91.87 | 0.39% | 300,977 |
| Sep 16, 2025 | 91.20 | 91.58 | 90.98 | 91.51 | 91.51 | 0.74% | 160,364 |
| Sep 15, 2025 | 90.82 | 90.85 | 90.56 | 90.84 | 90.84 | 0.70% | 621,883 |
| Sep 12, 2025 | 90.45 | 90.45 | 90.04 | 90.21 | 90.21 | -0.14% | 670,131 |
| Sep 11, 2025 | 89.72 | 90.42 | 89.69 | 90.34 | 90.34 | 1.45% | 534,760 |
| Sep 10, 2025 | 89.32 | 89.43 | 89.01 | 89.05 | 89.05 | 0.70% | 430,527 |
| Sep 9, 2025 | 88.24 | 88.56 | 88.22 | 88.43 | 88.43 | 0.71% | 534,447 |
| Sep 8, 2025 | 87.42 | 87.81 | 87.37 | 87.81 | 87.81 | 1.01% | 237,012 |
| Sep 5, 2025 | 87.02 | 87.16 | 86.46 | 86.93 | 86.93 | 1.29% | 417,657 |
| Sep 4, 2025 | 85.72 | 85.85 | 85.38 | 85.82 | 85.82 | -0.46% | 569,873 |
| Sep 3, 2025 | 86.10 | 86.33 | 85.97 | 86.22 | 86.22 | 0.43% | 389,144 |
| Sep 2, 2025 | 85.40 | 85.91 | 85.19 | 85.85 | 85.85 | -0.02% | 830,512 |
| Aug 29, 2025 | 85.86 | 85.96 | 85.52 | 85.87 | 85.87 | -0.52% | 247,220 |
| Aug 28, 2025 | 85.76 | 86.32 | 85.76 | 86.32 | 86.32 | 0.42% | 301,319 |
| Aug 27, 2025 | 85.91 | 86.01 | 85.48 | 85.96 | 85.96 | -0.82% | 183,052 |
| Aug 26, 2025 | 86.80 | 86.90 | 86.58 | 86.67 | 86.67 | -0.18% | 405,263 |
| Aug 25, 2025 | 87.16 | 87.36 | 86.83 | 86.83 | 86.83 | -0.40% | 453,761 |
| Aug 22, 2025 | 86.17 | 87.27 | 86.04 | 87.18 | 87.18 | 1.86% | 461,568 |
| Aug 21, 2025 | 85.47 | 85.71 | 85.34 | 85.59 | 85.59 | -0.07% | 258,815 |
| Aug 20, 2025 | 85.65 | 85.75 | 85.17 | 85.65 | 85.65 | -0.26% | 435,599 |
| Aug 19, 2025 | 86.37 | 86.38 | 85.75 | 85.87 | 85.87 | -0.74% | 602,850 |
| Aug 18, 2025 | 86.45 | 86.51 | 86.26 | 86.51 | 86.51 | 0.65% | 224,335 |
| Aug 15, 2025 | 86.15 | 86.23 | 85.87 | 85.95 | 85.95 | 0.07% | 413,419 |
| Aug 14, 2025 | 86.06 | 86.13 | 85.67 | 85.89 | 85.89 | -1.41% | 296,822 |
| Aug 13, 2025 | 87.04 | 87.26 | 86.94 | 87.12 | 87.12 | 1.42% | 425,482 |
| Aug 12, 2025 | 85.11 | 85.93 | 85.11 | 85.90 | 85.90 | 1.39% | 317,152 |
| Aug 11, 2025 | 84.99 | 85.05 | 84.62 | 84.72 | 84.72 | -0.26% | 258,699 |
| Aug 8, 2025 | 84.72 | 85.00 | 84.66 | 84.94 | 84.94 | -0.12% | 716,893 |
| Aug 7, 2025 | 85.33 | 85.47 | 84.85 | 85.04 | 85.04 | 0.85% | 366,766 |
| Aug 6, 2025 | 84.10 | 84.37 | 83.82 | 84.32 | 84.32 | 0.29% | 325,719 |
| Aug 5, 2025 | 84.33 | 84.39 | 83.87 | 84.08 | 84.08 | 0.33% | 360,685 |
| Aug 4, 2025 | 83.94 | 84.01 | 83.59 | 83.80 | 83.80 | 1.09% | 255,759 |
| Aug 1, 2025 | 83.12 | 83.19 | 82.53 | 82.90 | 82.90 | -0.97% | 364,490 |
| Jul 31, 2025 | 84.20 | 84.20 | 83.57 | 83.71 | 83.71 | -0.72% | 2,430,642 |
| Jul 30, 2025 | 84.61 | 84.83 | 84.14 | 84.32 | 84.32 | -0.80% | 327,337 |
| Jul 29, 2025 | 85.24 | 85.38 | 84.96 | 85.00 | 85.00 | -0.02% | 686,965 |
| Jul 28, 2025 | 85.17 | 85.31 | 84.92 | 85.02 | 85.02 | -0.54% | 314,962 |
| Jul 25, 2025 | 85.25 | 85.50 | 85.00 | 85.48 | 85.48 | -0.27% | 327,130 |
| Jul 24, 2025 | 85.86 | 86.01 | 85.67 | 85.71 | 85.71 | -0.42% | 525,772 |
| Jul 23, 2025 | 85.68 | 86.09 | 85.52 | 86.07 | 86.07 | 1.02% | 735,951 |
| Jul 22, 2025 | 84.90 | 85.25 | 84.49 | 85.20 | 85.20 | 0.05% | 415,288 |
| Jul 21, 2025 | 85.05 | 85.51 | 84.88 | 85.16 | 85.16 | 0.65% | 969,416 |
| Jul 18, 2025 | 85.02 | 85.08 | 84.58 | 84.61 | 84.61 | 0.02% | 712,534 |
| Jul 17, 2025 | 84.10 | 84.67 | 83.98 | 84.59 | 84.59 | 0.55% | 219,310 |