Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

67.75 +0.21 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.86 63.90 63.64 63.77 2,745,499 -0.16(-0.24%)
Jun 27, 2019 63.77 63.96 63.67 63.93 2,640,703 +0.64(+1.01%)
Jun 26, 2019 63.25 63.52 63.23 63.29 1,120,549 +0.56(+0.89%)
Jun 25, 2019 63.12 63.13 62.70 62.73 1,168,522 -0.61(-0.97%)
Jun 24, 2019 63.39 63.47 63.23 63.34 254,591 +0.05(+0.07%)
Jun 21, 2019 63.31 63.48 63.22 63.30 790,009 -0.36(-0.56%)
Jun 20, 2019 63.90 64.00 63.40 63.65 1,118,669 +1.00(+1.59%)
Jun 19, 2019 62.38 62.93 62.25 62.66 705,744 +0.55(+0.88%)
Jun 18, 2019 61.27 62.29 61.27 62.11 803,403 +1.57(+2.60%)
Jun 17, 2019 60.46 60.68 60.39 60.54 1,172,851 +0.18(+0.30%)
Jun 14, 2019 60.56 60.57 60.31 60.35 588,239 -0.60(-0.98%)
Jun 13, 2019 61.13 61.21 60.77 60.95 1,059,472 -0.03(-0.04%)
Jun 12, 2019 61.23 61.24 60.90 60.98 412,175 -0.84(-1.37%)
Jun 11, 2019 62.03 62.07 61.64 61.83 2,271,662 +0.66(+1.08%)
Jun 10, 2019 61.13 61.49 61.04 61.16 1,033,537 +0.58(+0.96%)
Jun 07, 2019 60.45 61.02 60.45 60.58 641,315 +0.45(+0.74%)
Jun 06, 2019 60.07 60.24 59.89 60.14 1,155,664 +0.05(+0.08%)
Jun 05, 2019 60.51 60.51 59.87 60.09 981,750 -0.30(-0.50%)
Jun 04, 2019 60.01 60.45 59.95 60.39 1,238,167 +0.12(+0.20%)
Jun 03, 2019 60.29 60.55 60.15 60.27 2,100,777 +0.49(+0.82%)
May 31, 2019 59.44 59.90 59.37 59.78 1,541,624 +0.05(+0.09%)
May 30, 2019 59.66 59.84 59.54 59.73 2,262,049 +0.11(+0.18%)
May 29, 2019 59.30 59.68 59.20 59.62 2,154,671 +0.08(+0.14%)
May 28, 2019 60.00 60.11 59.52 59.54 1,084,554 +0.12(+0.20%)
May 24, 2019 59.74 59.82 59.35 59.42 1,255,983 +0.07(+0.12%)
May 23, 2019 59.26 59.55 59.11 59.35 2,131,671 -0.80(-1.33%)
May 22, 2019 60.22 60.27 60.03 60.15 596,043 -0.23(-0.38%)
May 21, 2019 60.29 60.39 60.03 60.37 1,160,356 +0.65(+1.09%)
May 20, 2019 59.97 60.08 59.64 59.72 1,902,684 -0.56(-0.93%)
May 17, 2019 60.32 60.65 60.15 60.28 3,700,007 -1.08(-1.76%)
May 16, 2019 61.53 61.83 61.35 61.36 864,021 -0.21(-0.34%)
May 15, 2019 61.14 61.62 61.06 61.57 1,415,984 +0.35(+0.58%)
May 14, 2019 61.15 61.47 60.99 61.22 2,378,497 +0.89(+1.48%)
May 13, 2019 60.62 60.76 60.05 60.33 3,143,479 -2.12(-3.40%)
May 10, 2019 62.27 62.68 61.56 62.45 1,530,722 +0.29(+0.47%)
May 09, 2019 61.79 62.43 61.26 62.16 3,538,736 -1.03(-1.62%)
May 08, 2019 63.45 63.70 63.17 63.19 4,546,266 -0.28(-0.44%)
May 07, 2019 64.17 64.21 63.11 63.47 3,399,082 -2.83(-4.27%)
May 06, 2019 64.13 66.30 64.08 66.30 986,348 +0.00(+0.00%)
May 03, 2019 66.05 66.38 65.98 66.30 983,005 +0.78(+1.19%)
May 02, 2019 65.58 65.81 65.23 65.52 1,329,503 +0.14(+0.21%)
May 01, 2019 65.79 66.28 65.28 65.39 889,834 -0.24(-0.36%)
Apr 30, 2019 65.56 65.74 65.27 65.62 935,326 -0.13(-0.19%)
Apr 29, 2019 65.72 65.83 65.63 65.75 583,394 +0.25(+0.39%)
Apr 26, 2019 65.39 65.57 65.18 65.49 892,490 +0.21(+0.32%)
Apr 25, 2019 65.09 65.31 64.90 65.29 2,156,236 -0.20(-0.31%)
Apr 24, 2019 65.79 65.89 65.30 65.49 1,832,037 -0.75(-1.14%)
Apr 23, 2019 65.91 66.33 65.90 66.24 1,395,763 +0.21(+0.32%)
Apr 22, 2019 65.76 66.04 65.69 66.03 892,438 -0.50(-0.75%)
Apr 18, 2019 66.36 66.62 66.23 66.53 1,003,266 -0.13(-0.19%)
Apr 17, 2019 66.81 66.88 66.54 66.66 754,703 +0.27(+0.41%)
Apr 16, 2019 66.35 66.47 66.28 66.38 491,816 +0.45(+0.69%)
Apr 15, 2019 66.23 66.27 65.72 65.93 1,135,123 -0.54(-0.82%)
Apr 12, 2019 66.48 66.56 66.31 66.48 853,839 +0.69(+1.05%)
Apr 11, 2019 65.95 65.97 65.65 65.79 1,066,896 -0.64(-0.96%)
Apr 10, 2019 66.31 66.48 66.21 66.42 1,023,522 +0.18(+0.27%)
Apr 09, 2019 66.28 66.35 66.17 66.24 1,267,077 -0.03(-0.04%)
Apr 08, 2019 65.98 66.31 65.89 66.27 1,650,078 -0.17(-0.26%)
Apr 05, 2019 66.10 66.48 66.08 66.44 2,981,170 +0.50(+0.76%)
Apr 04, 2019 65.62 66.06 65.55 65.94 3,876,620 +0.31(+0.47%)
Apr 03, 2019 65.58 66.03 65.52 65.63 4,676,806 +0.62(+0.95%)
Apr 02, 2019 65.18 65.20 64.87 65.01 1,770,853 -0.11(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.