Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 71.4972 | 0.73 | 1.04% | 71.3175 | 71.6617 | 71.1482 | 0 |
| Jul 25 2024 | 70.7636 | -0.29 | -0.41% | 70.7357 | 71.3203 | 70.487 | 0 |
| Jul 24 2024 | 71.0522 | -1.24 | -1.71% | 71.7968 | 71.835 | 71.0191 | 0 |
| Jul 23 2024 | 72.2877 | -0.36 | -0.49% | 72.3631 | 72.4672 | 72.1639 | 0 |
| Jul 22 2024 | 72.6429 | 0.46 | 0.64% | 72.4558 | 72.7065 | 72.3279 | 0 |
| Jul 19 2024 | 72.1802 | -0.86 | -1.18% | 72.522 | 72.6218 | 72.1415 | 0 |
| Jul 18 2024 | 73.0399 | -0.43 | -0.58% | 73.7273 | 73.7475 | 72.8389 | 0 |
| Jul 17 2024 | 73.4692 | -1.33 | -1.78% | 73.9772 | 74.0082 | 73.3906 | 0 |
| Jul 16 2024 | 74.7996 | 0.39 | 0.52% | 74.433 | 74.8284 | 74.3623 | 0 |
| Jul 15 2024 | 74.4098 | -0.88 | -1.17% | 74.8561 | 74.8908 | 74.3361 | 0 |
| Jul 12 2024 | 75.2902 | 0.20 | 0.26% | 75.2783 | 75.5081 | 75.2562 | 0 |
| Jul 11 2024 | 75.0925 | 0.55 | 0.73% | 75.4741 | 75.5353 | 74.9555 | 0 |
| Jul 10 2024 | 74.5464 | 0.37 | 0.50% | 74.4145 | 74.5765 | 74.2612 | 0 |
| Jul 09 2024 | 74.1789 | 0.39 | 0.53% | 74.0102 | 74.2275 | 73.9157 | 0 |
| Jul 08 2024 | 73.7902 | -0.02 | -0.03% | 73.9953 | 74.0289 | 73.6865 | 0 |
| Jul 05 2024 | 73.8123 | 0.28 | 0.38% | 73.8611 | 73.8779 | 73.3156 | 0 |
| Jul 03 2024 | 73.5341 | 0.90 | 1.24% | 73.0974 | 73.6855 | 73.0106 | 0 |
| Jul 02 2024 | 72.6338 | 0.30 | 0.41% | 72.1985 | 72.6374 | 72.1212 | 0 |
| Jul 01 2024 | 72.3373 | 0.23 | 0.32% | 72.4533 | 72.5118 | 72.1226 | 0 |
| Jun 28 2024 | 72.1051 | 0.02 | 0.03% | 72.4905 | 72.4934 | 72.0076 | 0 |
| Jun 27 2024 | 72.0869 | 0.14 | 0.19% | 72.4419 | 72.4647 | 71.9928 | 0 |
| Jun 26 2024 | 71.9502 | -0.13 | -0.18% | 72.0754 | 72.1859 | 71.92 | 0 |
| Jun 25 2024 | 72.0805 | -0.16 | -0.22% | 72.1633 | 72.1768 | 71.864 | 0 |
| Jun 24 2024 | 72.2368 | 0.13 | 0.19% | 72.299 | 72.7089 | 72.182 | 0 |
| Jun 21 2024 | 72.1026 | -0.57 | -0.78% | 72.3702 | 72.3777 | 72.0595 | 0 |
| Jun 20 2024 | 72.669 | 0.01 | 0.01% | 73.0206 | 73.0501 | 72.3613 | 0 |
| Jun 18 2024 | 72.6603 | 0.32 | 0.45% | 72.336 | 72.7619 | 72.2673 | 0 |
| Jun 17 2024 | 72.3383 | 0.53 | 0.74% | 71.9753 | 72.4051 | 71.848 | 0 |
| Jun 14 2024 | 71.809 | 0.02 | 0.03% | 71.7049 | 71.8316 | 71.4899 | 0 |
| Jun 13 2024 | 71.7897 | -0.09 | -0.12% | 72.0028 | 72.1139 | 71.5167 | 0 |
| Jun 12 2024 | 71.8754 | 0.87 | 1.23% | 72.0238 | 72.2857 | 71.809 | 0 |
| Jun 11 2024 | 71.0027 | -0.85 | -1.18% | 71.0013 | 71.0222 | 70.657 | 0 |
| Jun 10 2024 | 71.8502 | 0.44 | 0.62% | 71.4694 | 71.9148 | 71.3812 | 0 |
| Jun 07 2024 | 71.4076 | -0.54 | -0.75% | 71.5118 | 71.7706 | 71.2963 | 0 |
| Jun 06 2024 | 71.9467 | 0.23 | 0.31% | 71.8421 | 71.9526 | 71.6618 | 0 |
| Jun 05 2024 | 71.7214 | 1.44 | 2.04% | 71.3757 | 71.7354 | 71.2016 | 0 |
| Jun 04 2024 | 70.2843 | -1.00 | -1.41% | 70.1005 | 70.3181 | 69.8438 | 0 |
| Jun 03 2024 | 71.2893 | 1.17 | 1.66% | 71.428 | 71.5005 | 70.8698 | 0 |
| May 31 2024 | 70.1238 | -0.81 | -1.15% | 70.2238 | 70.2238 | 69.6247 | 0 |
| May 30 2024 | 70.9379 | -0.10 | -0.14% | 70.624 | 71.1084 | 70.61 | 0 |
| May 29 2024 | 71.0378 | -1.12 | -1.55% | 71.0211 | 71.1377 | 70.9109 | 0 |
| May 28 2024 | 72.1536 | -0.02 | -0.03% | 72.4143 | 134,217,727.00 | 2.92 | 0 |
| May 24 2024 | 72.1785 | 0.23 | 0.32% | 71.9951 | 72.3254 | 71.9393 | 0 |
| May 23 2024 | 71.9447 | -0.36 | -0.50% | 72.852 | 72.852 | 71.8217 | 0 |
| May 22 2024 | 72.3063 | -0.10 | -0.14% | 72.5805 | 72.6516 | 72.1756 | 0 |
| May 21 2024 | 72.4062 | -0.56 | -0.76% | 72.3391 | 72.5281 | 72.2299 | 0 |
| May 20 2024 | 72.9623 | -0.34 | -0.46% | 72.9008 | 73.1317 | 72.8339 | 0 |
| May 17 2024 | 73.2978 | 0.28 | 0.39% | 72.9815 | 73.4951 | 72.9038 | 0 |
| May 16 2024 | 73.0138 | 0.48 | 0.67% | 72.7324 | 73.2175 | 72.6867 | 0 |
| May 15 2024 | 72.5288 | 0.73 | 1.01% | 72.2369 | 72.5388 | 71.9884 | 0 |
| May 14 2024 | 71.8006 | 0.26 | 0.36% | 71.588 | 71.8083 | 71.5247 | 0 |
| May 13 2024 | 71.5405 | 0.67 | 0.95% | 71.368 | 71.7277 | 71.3622 | 0 |
| May 10 2024 | 70.8697 | 0.37 | 0.52% | 71.0189 | 71.1681 | 70.8138 | 0 |
| May 09 2024 | 70.5024 | 0.23 | 0.33% | 70.2835 | 70.5089 | 70.1733 | 0 |
| May 08 2024 | 70.2695 | -0.04 | -0.05% | 69.9454 | 70.3299 | 69.8897 | 0 |
| May 07 2024 | 70.3049 | -0.41 | -0.58% | 70.4897 | 70.5199 | 70.2535 | 0 |
| May 06 2024 | 70.7176 | 0.05 | 0.06% | 70.7087 | 70.7948 | 70.5364 | 0 |
| May 03 2024 | 70.6725 | 0.36 | 0.51% | 70.6322 | 70.6824 | 70.2405 | 0 |
| May 02 2024 | 70.3138 | 2.24 | 3.29% | 69.2752 | 70.3853 | 69.1155 | 0 |
| May 01 2024 | 68.0727 | -0.09 | -0.13% | 68.1009 | 68.6526 | 67.958 | 0 |
| Apr 30 2024 | 68.1626 | -0.88 | -1.27% | 68.5283 | 68.6825 | 68.1524 | 0 |
