iShares MSCI All Country Asia ex Japan (AAXJ)

AAXJ
🏛️ Estados Unidos →
90.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 65.29 65.48 64.62 64.79 0.6M
2022-12-29 65.01 65.78 65.01 65.72 0.4M
2022-12-28 65.40 65.47 64.42 64.42 1.1M
2022-12-27 65.38 66.05 65.13 65.76 0.4M
2022-12-23 64.60 64.65 64.21 64.51 0.4M
2022-12-22 65.12 65.17 64.15 64.62 0.6M
2022-12-21 64.61 65.25 64.37 65.20 1.0M
2022-12-20 64.43 64.92 64.38 64.60 0.6M
2022-12-19 65.39 65.39 64.80 64.91 0.5M
2022-12-16 65.17 65.44 64.92 64.94 1.0M
2022-12-15 66.06 66.17 64.78 64.88 0.8M
2022-12-14 66.50 66.80 66.04 66.47 0.6M
2022-12-13 67.10 67.43 66.21 66.41 1.8M
2022-12-12 66.41 66.55 66.00 66.53 1.3M
2022-12-09 67.13 67.27 66.64 66.64 0.9M
2022-12-08 66.53 66.96 66.41 66.86 0.7M
2022-12-07 65.71 65.99 65.50 65.84 1.2M
2022-12-06 66.71 66.71 66.15 66.30 0.5M
2022-12-05 67.11 67.14 66.23 66.39 0.8M
2022-12-02 65.74 67.08 65.74 66.88 0.6M
2022-12-01 66.86 67.12 66.40 66.64 0.8M
2022-11-30 66.08 66.83 65.67 66.70 1.4M
2022-11-29 64.45 64.72 64.31 64.55 0.5M
2022-11-28 62.79 63.58 62.79 62.88 0.5M
2022-11-25 63.13 63.27 63.02 63.13 0.2M
2022-11-23 63.03 63.50 63.01 63.44 0.4M
2022-11-22 62.50 62.93 62.47 62.89 0.5M
2022-11-21 62.92 63.02 62.58 62.74 0.4M
2022-11-18 64.02 64.02 63.50 63.75 0.3M
2022-11-17 62.87 64.45 62.87 64.37 0.7M
2022-11-16 64.44 64.55 63.92 64.02 1.0M
2022-11-15 65.29 65.63 64.71 65.13 1.2M
2022-11-14 63.26 63.66 63.06 63.20 0.8M
2022-11-11 62.59 63.49 62.59 63.45 6.6M
2022-11-10 60.72 61.56 60.62 61.56 4.6M
2022-11-09 59.65 59.75 58.85 58.91 2.9M
2022-11-08 59.69 60.33 59.53 60.07 0.7M
2022-11-07 59.71 59.88 59.23 59.54 0.9M
2022-11-04 58.97 59.36 58.31 59.26 1.7M
2022-11-03 55.98 56.83 55.98 56.71 0.7M
2022-11-02 56.95 57.64 56.36 56.36 0.7M
2022-11-01 57.09 57.32 56.66 56.69 0.5M
2022-10-31 55.22 55.68 55.19 55.51 0.9M
2022-10-28 55.37 55.90 55.26 55.89 0.5M
2022-10-27 56.63 56.93 56.28 56.30 0.8M
2022-10-26 55.99 57.34 55.91 56.90 0.7M
2022-10-25 55.22 55.76 55.22 55.71 1.4M
2022-10-24 55.26 55.28 54.39 55.19 1.1M
2022-10-21 56.81 57.72 56.66 57.70 0.6M
2022-10-20 57.28 58.07 57.06 57.15 0.6M
2022-10-19 57.09 57.42 56.69 56.83 0.5M
2022-10-18 58.87 58.88 57.80 58.08 0.6M
2022-10-17 57.90 58.50 57.83 58.29 0.8M
2022-10-14 57.86 58.14 56.84 56.90 1.2M
2022-10-13 56.26 57.94 55.94 57.72 1.7M
2022-10-12 57.47 57.88 57.33 57.58 1.0M
2022-10-11 57.76 58.09 57.24 57.49 1.0M
2022-10-10 58.92 58.96 58.25 58.44 0.7M
2022-10-07 60.21 60.30 59.33 59.39 0.3M
2022-10-06 60.97 61.32 60.75 60.76 0.6M
2022-10-05 60.99 61.42 60.63 61.20 0.6M
2022-10-04 60.24 61.26 60.18 61.08 1.0M
2022-10-03 58.72 59.26 58.41 59.09 0.8M
2022-09-30 58.76 59.25 58.53 58.53 1.7M
2022-09-29 59.10 59.16 58.48 58.87 1.2M
2022-09-28 59.28 60.50 59.14 60.34 0.8M
2022-09-27 60.51 60.95 59.80 60.02 1.1M
2022-09-26 60.57 60.86 60.16 60.28 0.8M
2022-09-23 61.03 61.12 60.41 60.70 1.0M
2022-09-22 62.50 62.55 61.98 62.04 1.1M
2022-09-21 63.26 63.58 62.57 62.59 0.8M
2022-09-20 63.87 64.01 63.53 63.69 0.5M
2022-09-19 63.53 64.16 63.53 64.12 0.8M
2022-09-16 64.01 64.16 63.68 63.90 1.1M
2022-09-15 64.83 65.11 64.39 64.51 0.7M
2022-09-14 65.16 65.32 64.90 65.14 0.7M
2022-09-13 65.54 65.90 64.80 64.88 0.8M
2022-09-12 66.42 66.95 66.35 66.87 0.7M
2022-09-09 65.75 66.17 65.75 66.06 0.4M
2022-09-08 64.74 65.11 64.51 65.08 0.5M
2022-09-07 64.50 65.49 64.50 65.43 1.1M
2022-09-06 65.28 65.38 64.73 64.86 0.9M
2022-09-02 66.05 66.35 65.49 65.59 0.8M
2022-09-01 66.22 66.48 65.81 66.40 0.9M
2022-08-31 67.30 67.56 66.91 66.96 0.7M
2022-08-30 67.21 67.26 66.13 66.34 0.7M
2022-08-29 67.16 67.55 66.94 66.94 0.5M
2022-08-26 69.01 69.11 67.44 67.44 0.6M
2022-08-25 67.70 68.55 67.62 68.55 0.5M
2022-08-24 66.34 67.33 66.32 66.98 1.4M
2022-08-23 66.81 67.22 66.59 66.94 0.7M
2022-08-22 66.82 67.05 66.69 66.74 0.5M
2022-08-19 67.52 67.67 67.14 67.23 0.6M
2022-08-18 68.28 68.28 67.87 68.08 0.7M
2022-08-17 68.61 68.81 68.33 68.48 0.3M
2022-08-16 68.71 68.99 68.62 68.83 0.5M
2022-08-15 68.75 69.04 68.61 68.87 0.3M
2022-08-12 68.57 69.25 68.52 69.22 1.5M
2022-08-11 68.93 69.59 68.57 68.67 0.6M
2022-08-10 67.89 68.33 67.64 68.30 0.9M
2022-08-09 67.98 68.06 67.56 67.66 0.5M
2022-08-08 68.13 68.44 67.85 67.94 0.6M
2022-08-05 67.87 68.26 67.76 68.16 0.5M
2022-08-04 68.18 68.37 67.91 68.25 1.3M
2022-08-03 67.20 67.78 66.96 67.66 1.2M
2022-08-02 66.70 67.81 66.59 67.05 0.9M
2022-08-01 67.25 67.79 66.95 67.41 0.9M
2022-07-29 67.48 68.03 67.25 68.00 1.1M
2022-07-28 68.49 68.65 67.73 68.55 0.8M
2022-07-27 67.93 68.68 67.60 68.52 0.7M
2022-07-26 67.97 68.04 67.24 67.31 0.5M
2022-07-25 67.85 68.00 67.60 67.91 0.5M
2022-07-22 68.28 68.32 67.39 67.61 0.5M
2022-07-21 67.97 68.52 67.89 68.48 0.8M
2022-07-20 67.79 68.02 67.53 67.81 1.3M
2022-07-19 67.80 68.23 67.65 68.20 0.7M
2022-07-18 67.70 68.00 67.03 67.15 3.7M
2022-07-15 66.52 66.77 65.88 66.74 0.9M
2022-07-14 66.46 66.61 65.93 66.53 1.3M
2022-07-13 66.28 67.33 66.22 66.96 1.8M
2022-07-12 67.09 67.44 66.81 67.05 1.8M
2022-07-11 67.71 67.74 67.01 67.24 0.8M
2022-07-08 68.96 69.49 68.72 69.21 0.8M
2022-07-07 68.86 69.50 68.72 69.28 1.0M
2022-07-06 67.96 68.09 67.34 67.86 1.3M
2022-07-05 67.32 68.37 67.09 68.37 1.7M
2022-07-01 68.37 68.74 67.96 68.69 0.9M
2022-06-30 68.46 69.22 68.05 69.20 1.7M
2022-06-29 69.30 69.56 69.10 69.37 0.6M
2022-06-28 70.55 70.89 69.62 69.62 1.1M
2022-06-27 70.45 70.64 69.93 70.02 1.4M
2022-06-24 69.20 70.10 69.18 70.10 1.1M
2022-06-23 68.29 68.66 67.75 68.43 1.4M
2022-06-22 67.93 68.40 67.69 67.94 0.8M
2022-06-21 68.95 69.45 68.92 69.20 1.3M
2022-06-17 68.27 68.52 67.46 67.96 2.8M
2022-06-16 67.59 67.94 67.14 67.56 1.5M
2022-06-15 68.99 70.11 68.67 69.62 2.1M
2022-06-14 68.49 69.09 68.35 68.87 1.8M
2022-06-13 68.55 68.84 67.55 67.81 1.5M
2022-06-10 70.85 70.94 69.95 70.13 1.2M
2022-06-09 71.80 71.97 70.73 70.73 1.1M
2022-06-08 72.55 73.01 72.41 72.80 0.8M
2022-06-07 71.49 72.28 71.35 72.21 2.3M
2022-06-06 72.49 72.71 71.66 71.86 0.9M
2022-06-03 71.58 71.72 71.03 71.14 1.1M
2022-06-02 71.33 72.49 71.29 72.49 2.6M
2022-06-01 72.05 72.17 70.86 71.11 0.9M
2022-05-31 72.37 72.43 71.67 71.69 1.2M
2022-05-27 70.25 70.57 69.97 70.57 2.2M
2022-05-26 68.46 69.87 68.46 69.69 0.8M
2022-05-25 68.15 68.74 67.99 68.59 1.1M
2022-05-24 68.48 68.57 67.76 68.27 2.9M
2022-05-23 69.63 69.92 69.30 69.77 2.5M
2022-05-20 69.77 70.04 68.38 69.37 3.4M
2022-05-19 68.21 69.29 68.21 69.06 2.1M
2022-05-18 69.13 69.35 67.87 67.99 1.7M
2022-05-17 69.69 69.91 69.04 69.66 1.4M
2022-05-16 67.64 68.07 67.48 67.72 1.2M
2022-05-13 66.98 68.13 66.98 68.10 2.5M
2022-05-12 65.93 66.76 65.43 66.21 2.0M
2022-05-11 67.45 68.01 66.40 66.49 2.6M
2022-05-10 67.58 67.73 66.43 67.01 2.2M
2022-05-09 67.32 67.67 66.43 66.52 2.0M
2022-05-06 68.88 69.07 68.22 68.61 2.1M
2022-05-05 70.90 70.90 69.01 69.57 3.2M
2022-05-04 70.95 72.43 70.46 72.28 1.9M
2022-05-03 71.39 71.67 71.22 71.59 1.4M
2022-05-02 70.89 71.19 70.12 71.01 2.9M
2022-04-29 71.88 72.20 70.81 70.92 2.0M
2022-04-28 70.01 70.52 69.36 70.41 1.8M
2022-04-27 69.08 69.86 69.01 69.39 3.2M
2022-04-26 69.53 69.65 68.50 68.50 2.4M
2022-04-25 69.36 70.08 69.15 69.99 3.0M
2022-04-22 71.09 71.67 70.50 70.54 1.9M
2022-04-21 72.18 72.40 70.74 70.92 1.2M
2022-04-20 72.89 72.89 72.13 72.24 1.2M
2022-04-19 72.12 72.75 71.84 72.69 1.1M
2022-04-18 72.75 73.23 72.51 72.87 1.5M
2022-04-14 73.98 74.01 73.29 73.29 1.2M
2022-04-13 73.64 74.38 73.62 74.28 1.5M
2022-04-12 73.92 74.06 73.08 73.14 2.3M
2022-04-11 73.65 74.03 73.33 73.37 1.2M
2022-04-08 74.82 75.13 74.61 74.71 1.4M
2022-04-07 74.87 75.02 74.28 74.68 1.9M
2022-04-06 75.92 75.92 75.04 75.35 1.6M
2022-04-05 77.64 77.64 76.33 76.49 1.7M
2022-04-04 77.38 78.01 77.07 77.92 2.9M
2022-04-01 76.55 76.84 75.91 76.30 3.4M
2022-03-31 76.04 76.06 75.02 75.03 1.1M
2022-03-30 76.57 77.18 76.29 76.51 0.9M
2022-03-29 76.65 76.93 76.32 76.77 1.6M
2022-03-28 75.13 75.45 74.71 75.42 0.8M
2022-03-25 74.92 75.13 74.56 75.10 1.0M
2022-03-24 75.69 75.93 75.21 75.91 1.0M
2022-03-23 75.57 76.48 75.22 75.52 1.1M
2022-03-22 75.98 76.65 75.93 76.36 1.5M
2022-03-21 75.24 75.40 74.37 74.94 1.6M
2022-03-18 74.77 76.72 74.50 76.58 1.6M
2022-03-17 75.17 75.32 74.17 75.24 3.3M
2022-03-16 73.09 75.88 72.75 75.88 4.0M
2022-03-15 68.40 69.63 67.99 69.55 5.3M
2022-03-14 70.30 70.95 69.22 69.43 1.9M
2022-03-11 73.32 73.40 71.13 71.14 1.8M
2022-03-10 73.13 73.23 72.40 72.83 1.8M
2022-03-09 73.60 74.52 73.13 74.40 1.9M
2022-03-08 72.59 73.29 71.72 72.38 2.8M
2022-03-07 73.72 74.04 72.20 72.26 2.6M
2022-03-04 75.52 75.91 74.83 75.19 2.7M
2022-03-03 78.01 78.01 76.72 76.85 1.0M
2022-03-02 78.00 78.29 77.30 78.03 1.3M
2022-03-01 78.42 78.88 77.56 77.91 3.0M
2022-02-28 78.12 78.79 77.97 78.62 1.9M
2022-02-25 78.36 79.39 77.94 79.39 1.5M
2022-02-24 75.89 78.25 75.83 78.15 3.1M
2022-02-23 80.52 80.53 79.10 79.19 1.3M
2022-02-22 80.23 80.67 79.65 80.06 1.0M
2022-02-18 81.73 81.82 81.11 81.33 0.8M
2022-02-17 82.59 82.80 81.89 82.01 1.1M
2022-02-16 82.09 83.05 82.07 82.76 1.2M
2022-02-15 81.84 82.40 81.65 82.35 1.1M
2022-02-14 80.96 81.07 80.26 80.66 0.9M
2022-02-11 82.80 83.02 81.23 81.39 1.8M
2022-02-10 82.47 83.69 82.47 82.69 1.2M
2022-02-09 82.67 83.33 82.64 83.32 0.9M
2022-02-08 81.08 81.99 81.08 81.92 0.7M
2022-02-07 81.29 81.66 81.04 81.30 1.3M
2022-02-04 80.93 81.80 80.78 81.52 0.6M
2022-02-03 81.10 81.51 80.80 81.07 0.7M
2022-02-02 82.46 82.49 81.54 81.93 0.9M
2022-02-01 81.94 82.09 81.18 82.03 1.1M
2022-01-31 79.83 81.73 79.83 81.65 1.0M
2022-01-28 78.69 79.00 77.87 78.98 1.1M
2022-01-27 79.77 79.82 78.76 78.76 0.8M
2022-01-26 81.70 81.70 79.97 80.11 1.1M
2022-01-25 81.04 81.69 80.71 81.29 2.3M
2022-01-24 81.83 81.83 79.87 81.59 1.8M
2022-01-21 83.69 83.80 82.54 82.60 0.7M
2022-01-20 84.84 85.30 83.82 84.00 2.3M
2022-01-19 83.51 83.71 83.15 83.18 1.1M
2022-01-18 82.86 83.48 82.86 83.03 1.1M
2022-01-14 84.08 84.67 84.00 84.36 0.9M
2022-01-13 85.33 85.37 84.40 84.48 3.3M
2022-01-12 85.39 85.72 85.04 85.60 4.3M
2022-01-11 83.13 84.39 82.95 84.33 0.6M
2022-01-10 82.54 82.94 82.09 82.68 1.1M
2022-01-07 82.44 82.84 82.06 82.73 1.0M
2022-01-06 81.73 82.30 81.41 81.96 0.6M
2022-01-05 82.29 82.93 81.55 81.57 1.6M
2022-01-04 83.32 83.43 82.77 82.95 1.1M
2022-01-03 83.13 83.36 82.53 83.29 0.6M