MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAXJ — iShares MSCI All Country Asia ex Japan ETF
NasdaqiShares MSCI All Country Asia ex Japan ETF
$116.92
+0.49(+0.42%)
- O
- 116.65
- H
- 117.17
- L
- 115.77
- V
- 731.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$116.92
Period Return+65.68%
Period High$124.89
Period Low$70.11
Avg Daily Volume638.7K
Total Trading Days365
AAXJ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $116.65 | $117.17 | $115.77 | $116.92 | +$0.49 | +0.42% | 731,429 | $116.53 | $115.77 $117.17 |
| Sep 30, 2026 | $117.03 | $117.21 | $116.14 | $116.44 | $-1.37 | -1.16% | 394,642 | $116.65 | $116.14 $117.21 |
| Sep 29, 2026 | $117.74 | $117.84 | $116.92 | $117.80 | +$0.56 | +0.48% | 734,743 | $117.32 | $116.92 $117.84 |
| Sep 28, 2026 | $117.31 | $117.63 | $116.00 | $117.24 | $-1.24 | -1.05% | 361,196 | $116.99 | $116.00 $117.63 |
| Sep 25, 2026 | $118.41 | $118.74 | $117.66 | $118.48 | +$1.26 | +1.07% | 725,269 | $118.27 | $117.66 $118.74 |
| Sep 24, 2026 | $118.06 | $118.06 | $116.77 | $117.22 | $-0.64 | -0.54% | 400,768 | $117.32 | $116.77 $118.06 |
| Sep 23, 2026 | $119.49 | $119.49 | $117.56 | $117.86 | $-2.43 | -2.02% | 414,008 | $118.26 | $117.56 $119.49 |
| Sep 22, 2026 | $119.37 | $120.51 | $119.37 | $120.29 | +$0.52 | +0.43% | 290,602 | $120.01 | $119.37 $120.51 |
| Sep 21, 2026 | $118.94 | $119.96 | $118.50 | $119.77 | +$3.53 | +3.04% | 289,722 | $119.30 | $118.50 $119.96 |
| Sep 18, 2026 | $116.15 | $116.73 | $115.53 | $116.24 | +$0.23 | +0.20% | 631,857 | $116.00 | $115.53 $116.73 |
| Sep 17, 2026 | $115.95 | $116.32 | $115.79 | $116.01 | +$2.10 | +1.84% | 414,917 | $116.11 | $115.79 $116.32 |
| Sep 16, 2026 | $114.98 | $115.35 | $113.14 | $113.91 | +$0.04 | +0.04% | 954,543 | $114.52 | $113.14 $115.35 |
| Sep 15, 2026 | $114.84 | $114.84 | $113.57 | $113.87 | $-0.67 | -0.58% | 1,072,325 | $113.97 | $113.57 $114.84 |
| Sep 14, 2026 | $114.46 | $115.34 | $114.02 | $114.54 | $-3.11 | -2.64% | 267,753 | $114.66 | $114.02 $115.34 |
| Sep 11, 2026 | $117.94 | $118.04 | $117.47 | $117.65 | +$1.45 | +1.25% | 361,272 | $117.76 | $117.47 $118.04 |
| Sep 10, 2026 | $116.76 | $117.12 | $116.07 | $116.20 | $-2.78 | -2.34% | 329,190 | $116.59 | $116.07 $117.12 |
| Sep 9, 2026 | $118.94 | $119.82 | $118.59 | $118.98 | $-0.52 | -0.44% | 369,008 | $119.10 | $118.59 $119.82 |
| Sep 8, 2026 | $119.72 | $120.10 | $119.38 | $119.50 | $-0.04 | -0.03% | 285,931 | $119.72 | $119.38 $120.10 |
| Sep 4, 2026 | $117.93 | $119.59 | $117.92 | $119.54 | +$2.34 | +2.00% | 498,118 | $119.01 | $117.92 $119.59 |
| Sep 3, 2026 | $116.42 | $117.27 | $115.74 | $117.20 | +$0.41 | +0.35% | 436,110 | $116.80 | $115.74 $117.27 |
| Sep 2, 2026 | $116.39 | $116.85 | $116.14 | $116.79 | +$0.51 | +0.44% | 219,578 | $116.60 | $116.14 $116.85 |
| Sep 1, 2026 | $116.82 | $117.43 | $115.97 | $116.28 | $-0.48 | -0.41% | 481,692 | $116.88 | $115.97 $117.43 |
| Aug 31, 2026 | $117.14 | $117.39 | $116.39 | $116.76 | $-0.09 | -0.08% | 808,043 | $116.79 | $116.39 $117.39 |
| Aug 28, 2026 | $117.71 | $118.20 | $116.57 | $116.85 | $-0.64 | -0.54% | 226,624 | $117.36 | $116.57 $118.20 |
| Aug 27, 2026 | $117.43 | $117.60 | $116.76 | $117.49 | +$0.76 | +0.65% | 354,364 | $117.20 | $116.76 $117.60 |
| Aug 26, 2026 | $116.96 | $117.27 | $116.57 | $116.73 | +$0.04 | +0.03% | 960,912 | $116.84 | $116.57 $117.27 |
| Aug 25, 2026 | $116.32 | $116.76 | $115.66 | $116.69 | +$2.35 | +2.06% | 1,204,227 | $116.34 | $115.66 $116.76 |
| Aug 24, 2026 | $115.36 | $115.41 | $113.74 | $114.34 | $-1.98 | -1.70% | 264,190 | $114.27 | $113.74 $115.41 |
| Aug 21, 2026 | $116.96 | $117.12 | $116.24 | $116.32 | +$0.67 | +0.58% | 214,510 | $116.53 | $116.24 $117.12 |
| Aug 20, 2026 | $115.14 | $116.07 | $114.87 | $115.65 | +$0.86 | +0.75% | 320,923 | $115.34 | $114.87 $116.07 |