XNAS
Datos históricos de iShares MSCI All Country Asia ex Japan ETF
iShares MSCI All Country Asia ex Japan ETF · AAXJ
$115.54
▲ +0.05 (+0.04%)
Última operación · 10/10/2026, 17:42:43 UTC
- Variación en el periodo
- +29.82%
- Máximo
- US$124.89
- 22 de junio de 2026
- Mínimo
- US$87.98
- 18 de noviembre de 2025
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.05 | 116.05 | 115.26 | 115.54 | +0.93% | 297,039.054 |
| 8 oct 2026 | 115.36 | 115.41 | 113.64 | 114.47 | −2.02% | 576,703.69 |
| 7 oct 2026 | 116.43 | 117.16 | 116.00 | 116.83 | −1.35% | 557,147.915 |
| 6 oct 2026 | 119.26 | 119.42 | 118.42 | 118.43 | −0.88% | 231,323.586 |
| 5 oct 2026 | 119.26 | 119.68 | 118.88 | 119.48 | +1.08% | 200,647.638 |
| 2 oct 2026 | 118.38 | 118.78 | 117.61 | 118.20 | +1.09% | 435,642.266 |
| 1 oct 2026 | 116.65 | 117.17 | 115.77 | 116.92 | +0.42% | 737,737.734 |
| 30 sep 2026 | 117.03 | 117.21 | 116.14 | 116.44 | −1.16% | 394,642.247 |
| 29 sep 2026 | 117.74 | 117.84 | 116.92 | 117.80 | +0.48% | 734,743.408 |
| 28 sep 2026 | 117.31 | 117.63 | 116.00 | 117.24 | −1.05% | 361,196.356 |
| 25 sep 2026 | 118.41 | 118.74 | 117.66 | 118.48 | +1.07% | 725,269.163 |
| 24 sep 2026 | 118.06 | 118.06 | 116.77 | 117.22 | −0.54% | 400,767.894 |
| 23 sep 2026 | 119.49 | 119.49 | 117.56 | 117.86 | −2.02% | 414,008.351 |
| 22 sep 2026 | 119.37 | 120.51 | 119.37 | 120.29 | +0.43% | 290,602.146 |
| 21 sep 2026 | 118.94 | 119.96 | 118.50 | 119.77 | +3.04% | 289,722.008 |
| 18 sep 2026 | 116.15 | 116.73 | 115.53 | 116.24 | +0.20% | 631,857.242 |
| 17 sep 2026 | 115.95 | 116.32 | 115.79 | 116.01 | +1.84% | 414,916.805 |
| 16 sep 2026 | 114.98 | 115.35 | 113.14 | 113.91 | +0.04% | 954,543.449 |
| 15 sep 2026 | 114.84 | 114.84 | 113.57 | 113.87 | −0.58% | 1.07 M |
| 14 sep 2026 | 114.46 | 115.34 | 114.02 | 114.54 | −2.64% | 267,752.537 |
| 11 sep 2026 | 117.94 | 118.04 | 117.47 | 117.65 | +1.25% | 361,271.984 |
| 10 sep 2026 | 116.76 | 117.12 | 116.07 | 116.20 | −2.34% | 329,189.972 |
| 9 sep 2026 | 118.94 | 119.82 | 118.59 | 118.98 | −0.44% | 369,008.101 |
| 8 sep 2026 | 119.72 | 120.10 | 119.38 | 119.50 | −0.03% | 285,931.141 |
| 4 sep 2026 | 117.93 | 119.59 | 117.92 | 119.54 | +2.00% | 498,117.836 |
| 3 sep 2026 | 116.42 | 117.27 | 115.74 | 117.20 | +0.35% | 436,110.225 |
| 2 sep 2026 | 116.39 | 116.85 | 116.14 | 116.79 | +0.44% | 219,577.776 |
| 1 sep 2026 | 116.82 | 117.43 | 115.97 | 116.28 | −0.41% | 481,691.899 |
| 31 ago 2026 | 117.14 | 117.39 | 116.39 | 116.76 | −0.08% | 808,043.429 |
| 28 ago 2026 | 117.71 | 118.20 | 116.57 | 116.85 | −0.54% | 226,623.961 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.