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 |