Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 73.11 | -0.34 | -0.46% | 73.05 | 73.245 | 72.97 | 347,985 |
| May 17 2024 | 73.45 | 0.34 | 0.47% | 73.22 | 73.64 | 73.09 | 888,007 |
| May 16 2024 | 73.11 | 0.27 | 0.37% | 72.98 | 73.32 | 72.82 | 926,338 |
| May 15 2024 | 72.84 | 0.83 | 1.15% | 72.59 | 72.89 | 72.31 | 293,858 |
| May 14 2024 | 72.01 | 0.41 | 0.57% | 71.60 | 72.06 | 71.60 | 313,816 |
| May 13 2024 | 71.60 | 0.61 | 0.86% | 71.56 | 71.78 | 71.495 | 216,434 |
| May 10 2024 | 70.99 | 0.34 | 0.48% | 71.21 | 71.24 | 70.86 | 206,521 |
| May 09 2024 | 70.65 | 0.36 | 0.51% | 70.43 | 70.695 | 70.33 | 599,968 |
| May 08 2024 | 70.29 | -0.04 | -0.06% | 69.85 | 70.35 | 69.85 | 571,747 |
| May 07 2024 | 70.33 | -0.52 | -0.73% | 70.43 | 70.515 | 70.275 | 826,547 |
| May 06 2024 | 70.85 | 0.09 | 0.13% | 70.82 | 70.88 | 70.63 | 241,355 |
| May 03 2024 | 70.76 | 0.56 | 0.80% | 70.48 | 70.77 | 70.27 | 268,105 |
| May 02 2024 | 70.20 | 2.06 | 3.02% | 69.09 | 70.33 | 69.00 | 390,795 |
| May 01 2024 | 68.14 | 0.00 | 0.00% | 68.10 | 68.875 | 68.08 | 186,330 |
| Apr 30 2024 | 68.14 | -0.84 | -1.22% | 68.40 | 68.66 | 68.13 | 294,463 |
| Apr 29 2024 | 68.98 | 0.62 | 0.91% | 68.76 | 69.00 | 68.58 | 209,444 |
| Apr 26 2024 | 68.36 | 0.68 | 1.00% | 68.22 | 68.40 | 68.13 | 137,022 |
| Apr 25 2024 | 67.68 | 0.27 | 0.40% | 66.86 | 67.735 | 66.86 | 251,569 |
| Apr 24 2024 | 67.41 | 0.44 | 0.66% | 67.50 | 67.62 | 67.175 | 418,267 |
| Apr 23 2024 | 66.97 | 0.62 | 0.93% | 66.57 | 66.97 | 66.405 | 393,221 |
| Apr 22 2024 | 66.35 | 0.86 | 1.31% | 65.84 | 66.455 | 65.652 | 595,964 |
| Apr 19 2024 | 65.49 | -0.46 | -0.70% | 65.61 | 65.71 | 65.30 | 510,555 |
| Apr 18 2024 | 65.95 | 0.39 | 0.59% | 65.89 | 66.28 | 65.76 | 456,762 |
| Apr 17 2024 | 65.56 | -0.04 | -0.06% | 65.89 | 66.01 | 65.41 | 415,584 |
| Apr 16 2024 | 65.60 | -0.77 | -1.16% | 65.56 | 65.86 | 65.38 | 532,171 |
| Apr 15 2024 | 66.37 | -0.42 | -0.63% | 67.16 | 67.18 | 66.235 | 661,925 |
| Apr 12 2024 | 66.79 | -1.65 | -2.41% | 67.29 | 67.41 | 66.68 | 514,332 |
| Apr 11 2024 | 68.44 | 0.54 | 0.80% | 68.45 | 68.535 | 67.985 | 428,894 |
| Apr 10 2024 | 67.90 | -0.93 | -1.35% | 68.24 | 68.24 | 67.63 | 617,495 |
| Apr 09 2024 | 68.83 | 0.52 | 0.76% | 68.68 | 68.89 | 68.47 | 489,156 |
| Apr 08 2024 | 68.31 | 0.34 | 0.50% | 68.05 | 68.49 | 68.05 | 458,711 |
| Apr 05 2024 | 67.97 | 0.10 | 0.15% | 67.80 | 68.135 | 67.60 | 706,708 |
| Apr 04 2024 | 67.87 | -0.37 | -0.54% | 68.83 | 68.91 | 67.86 | 576,453 |
| Apr 03 2024 | 68.24 | -0.07 | -0.10% | 67.95 | 68.38 | 67.825 | 1,003,963 |
| Apr 02 2024 | 68.31 | 0.21 | 0.31% | 68.24 | 68.54 | 68.24 | 653,173 |
| Apr 01 2024 | 68.10 | 0.35 | 0.52% | 68.11 | 68.54 | 67.91 | 588,281 |
| Mar 28 2024 | 67.75 | 0.21 | 0.31% | 67.64 | 67.96 | 67.64 | 671,154 |
| Mar 27 2024 | 67.54 | 0.02 | 0.03% | 67.42 | 67.56 | 67.335 | 885,440 |
| Mar 26 2024 | 67.52 | -0.04 | -0.06% | 67.77 | 67.80 | 67.51 | 768,335 |
| Mar 25 2024 | 67.56 | 0.10 | 0.15% | 67.47 | 67.645 | 67.40 | 783,630 |
| Mar 22 2024 | 67.46 | -0.47 | -0.69% | 67.56 | 67.595 | 67.385 | 310,611 |
| Mar 21 2024 | 67.93 | 0.10 | 0.15% | 68.31 | 68.38 | 67.93 | 437,083 |
| Mar 20 2024 | 67.83 | 0.62 | 0.92% | 67.50 | 67.89 | 67.21 | 434,467 |
| Mar 19 2024 | 67.21 | -0.44 | -0.65% | 67.04 | 67.28 | 66.83 | 231,848 |
| Mar 18 2024 | 67.65 | 0.16 | 0.24% | 67.84 | 67.99 | 67.59 | 399,664 |
| Mar 15 2024 | 67.49 | -0.48 | -0.71% | 67.72 | 67.745 | 67.425 | 713,265 |
| Mar 14 2024 | 67.97 | -0.38 | -0.56% | 68.38 | 68.46 | 67.79 | 392,349 |
| Mar 13 2024 | 68.35 | -0.31 | -0.45% | 68.34 | 68.61 | 68.25 | 442,751 |
| Mar 12 2024 | 68.66 | 0.84 | 1.24% | 68.44 | 68.735 | 68.21 | 1,757,535 |
| Mar 11 2024 | 67.82 | 0.25 | 0.37% | 67.75 | 68.09 | 67.73 | 561,403 |
| Mar 08 2024 | 67.57 | 0.05 | 0.07% | 67.90 | 68.12 | 67.50 | 1,185,638 |
| Mar 07 2024 | 67.52 | 0.43 | 0.64% | 67.14 | 67.565 | 67.07 | 680,424 |
| Mar 06 2024 | 67.09 | 1.07 | 1.62% | 67.06 | 67.34 | 66.98 | 749,803 |
| Mar 05 2024 | 66.02 | -0.61 | -0.92% | 66.32 | 66.48 | 65.91 | 781,719 |
| Mar 04 2024 | 66.63 | -0.12 | -0.18% | 66.93 | 66.94 | 66.60 | 900,158 |
| Mar 01 2024 | 66.75 | 0.89 | 1.35% | 66.39 | 66.89 | 66.285 | 647,630 |
| Feb 29 2024 | 65.86 | 0.09 | 0.14% | 66.19 | 66.29 | 65.78 | 1,137,788 |
| Feb 28 2024 | 65.77 | -0.90 | -1.35% | 66.11 | 66.11 | 65.67 | 616,991 |
| Feb 27 2024 | 66.67 | 0.08 | 0.12% | 66.70 | 66.79 | 66.63 | 689,465 |
| Feb 26 2024 | 66.59 | -0.38 | -0.57% | 66.60 | 66.7201 | 66.52 | 431,464 |
| Feb 23 2024 | 66.97 | 0.03 | 0.04% | 66.92 | 67.087 | 66.71 | 270,646 |
| Feb 22 2024 | 66.94 | 0.79 | 1.19% | 66.78 | 66.98 | 66.62 | 741,201 |
| Feb 21 2024 | 66.15 | 0.23 | 0.35% | 66.11 | 66.345 | 65.96 | 592,281 |
