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
2024-12-31 72.40 72.50 72.07 72.18 0.1M
2024-12-30 72.47 72.57 72.11 72.33 0.2M
2024-12-27 72.83 72.99 72.61 72.99 0.2M
2024-12-26 72.93 73.46 72.93 73.30 0.1M
2024-12-24 73.25 73.61 73.25 73.55 0.1M
2024-12-23 72.84 73.31 72.65 73.25 0.2M
2024-12-20 72.14 73.02 72.05 72.62 0.3M
2024-12-19 72.81 72.96 72.48 72.48 0.5M
2024-12-18 73.77 73.94 72.11 72.15 0.5M
2024-12-17 73.47 73.82 73.30 73.73 0.3M
2024-12-16 74.95 75.17 74.84 74.99 0.2M
2024-12-13 75.50 75.56 75.12 75.37 0.2M
2024-12-12 75.22 75.57 75.15 75.27 0.5M
2024-12-11 75.40 75.56 75.28 75.56 0.8M
2024-12-10 75.83 75.95 75.32 75.36 0.4M
2024-12-09 76.89 77.51 76.80 76.86 0.5M
2024-12-06 75.46 75.49 75.07 75.10 0.2M
2024-12-05 75.07 75.30 75.05 75.24 0.2M
2024-12-04 74.86 74.96 74.63 74.85 0.6M
2024-12-03 74.28 74.74 73.94 74.72 0.8M
2024-12-02 74.41 74.65 74.16 74.51 0.6M
2024-11-29 73.46 74.27 73.24 74.20 0.6M
2024-11-27 74.26 74.31 73.67 74.01 0.3M
2024-11-26 74.02 74.02 73.51 73.63 0.5M
2024-11-25 74.31 74.38 73.87 74.11 0.7M
2024-11-22 73.84 74.03 73.74 74.00 0.2M
2024-11-21 74.02 74.21 73.77 74.12 0.2M
2024-11-20 74.28 74.53 73.88 74.30 0.4M
2024-11-19 74.10 74.53 74.06 74.38 0.8M
2024-11-18 73.82 74.35 73.78 74.32 0.2M
2024-11-15 73.74 73.74 73.28 73.44 0.7M
2024-11-14 73.87 74.01 73.43 73.48 0.3M
2024-11-13 74.52 74.52 73.71 73.85 0.3M
2024-11-12 74.72 74.80 74.10 74.34 0.6M
2024-11-11 76.24 76.27 75.69 75.93 0.2M
2024-11-08 77.24 77.31 76.20 76.52 0.6M
2024-11-07 78.07 78.76 78.00 78.61 0.5M
2024-11-06 76.16 76.78 75.91 76.52 1.8M
2024-11-05 77.62 77.87 77.47 77.79 0.7M
2024-11-04 76.98 77.16 76.56 76.56 1.2M
2024-11-01 76.69 76.88 76.22 76.30 1.2M
2024-10-31 76.02 76.02 75.37 75.94 0.2M
2024-10-30 76.27 76.68 76.14 76.29 0.3M
2024-10-29 77.29 77.42 77.12 77.18 0.6M
2024-10-28 77.18 77.60 77.05 77.40 1.2M
2024-10-25 77.61 77.74 77.09 77.20 0.3M
2024-10-24 77.33 77.38 76.84 77.15 0.6M
2024-10-23 77.55 77.86 77.09 77.42 0.2M
2024-10-22 77.65 78.01 77.52 77.82 0.4M
2024-10-21 77.81 78.09 77.47 77.93 0.3M
2024-10-18 79.03 79.03 78.57 78.61 0.9M
2024-10-17 77.62 77.87 77.34 77.68 0.5M
2024-10-16 77.69 78.16 77.69 77.92 0.4M
2024-10-15 78.27 78.38 77.02 77.16 0.4M
2024-10-14 79.02 79.70 78.72 79.11 0.4M
2024-10-11 78.67 79.68 78.51 79.57 0.4M
2024-10-10 79.01 79.21 78.30 78.97 0.3M
2024-10-09 78.21 79.12 78.12 78.91 0.8M
2024-10-08 79.31 79.54 78.51 79.26 0.9M
2024-10-07 81.55 82.25 81.22 82.16 0.9M
2024-10-04 80.85 81.11 80.47 81.05 0.8M
2024-10-03 79.53 80.45 79.46 80.09 1.1M
2024-10-02 80.87 81.24 80.29 81.24 0.9M
2024-10-01 78.93 79.40 78.18 79.39 1.0M
2024-09-30 79.40 79.49 78.29 78.45 1.2M
2024-09-27 79.69 80.21 79.52 79.71 3.0M
2024-09-26 79.73 79.97 78.82 79.63 0.6M
2024-09-25 76.84 76.99 76.44 76.47 0.5M
2024-09-24 76.71 77.60 76.37 77.46 0.4M
2024-09-23 74.46 74.88 74.37 74.69 0.2M
2024-09-20 73.97 74.12 73.68 74.00 0.7M
2024-09-19 73.54 74.07 73.22 73.92 0.3M
2024-09-18 72.65 73.13 72.16 72.26 0.2M
2024-09-17 72.77 72.87 72.30 72.49 0.1M
2024-09-16 72.43 72.50 72.13 72.42 0.1M
2024-09-13 72.12 72.26 72.03 72.18 0.4M
2024-09-12 71.55 72.00 71.42 71.98 0.2M
2024-09-11 70.78 71.44 70.12 71.38 0.3M
2024-09-10 70.90 71.07 70.26 70.75 0.3M
2024-09-09 70.74 71.20 70.71 71.04 0.4M
2024-09-06 71.57 71.58 70.18 70.22 0.2M
2024-09-05 71.51 71.86 71.35 71.53 0.3M
2024-09-04 71.26 71.87 71.26 71.42 0.4M
2024-09-03 72.36 72.36 71.38 71.51 0.2M
2024-08-30 73.31 73.31 72.63 73.01 0.2M
2024-08-29 72.87 73.17 72.75 72.78 0.3M
2024-08-28 72.99 73.02 72.39 72.61 0.1M
2024-08-27 72.94 73.20 72.81 73.18 0.2M
2024-08-26 73.40 73.40 72.83 72.96 0.1M
2024-08-23 73.17 73.81 72.99 73.65 0.2M
2024-08-22 73.19 73.19 72.31 72.46 0.2M
2024-08-21 72.92 73.42 72.92 73.30 0.1M
2024-08-20 73.38 73.39 72.82 72.94 0.2M
2024-08-19 73.20 73.71 73.15 73.62 0.1M
2024-08-16 72.35 72.91 72.35 72.89 0.2M
2024-08-15 71.47 72.10 71.47 71.95 0.1M
2024-08-14 71.50 71.53 70.92 71.17 0.2M
2024-08-13 71.02 71.74 71.02 71.69 0.3M
2024-08-12 70.72 71.16 70.66 70.96 0.5M
2024-08-09 70.47 70.73 70.16 70.63 0.1M
2024-08-08 69.72 70.40 69.47 70.35 0.3M
2024-08-07 70.03 70.03 68.71 68.76 0.3M
2024-08-06 67.70 68.77 67.54 68.25 0.3M
2024-08-05 66.23 68.48 66.23 68.09 0.7M
2024-08-02 69.93 70.08 69.58 69.99 0.5M
2024-08-01 71.86 72.08 70.83 71.05 0.4M
2024-07-31 72.25 72.53 72.07 72.27 0.4M
2024-07-30 71.01 71.04 70.40 70.62 0.4M
2024-07-29 71.20 71.63 70.81 71.01 0.3M
2024-07-26 71.07 71.40 70.91 71.23 0.3M
2024-07-25 70.34 70.96 70.16 70.43 0.4M
2024-07-24 71.41 71.56 70.71 70.72 0.5M
2024-07-23 71.98 71.98 71.67 71.78 0.4M
2024-07-22 72.28 72.55 72.15 72.45 0.5M
2024-07-19 72.38 72.49 71.91 71.97 1.4M
2024-07-18 73.58 73.64 72.60 72.74 1.7M
2024-07-17 73.74 73.91 73.39 73.42 1.3M
2024-07-16 74.30 74.75 74.19 74.70 0.8M
2024-07-15 74.76 74.78 74.26 74.34 0.2M
2024-07-12 75.31 75.60 75.23 75.25 0.7M
2024-07-11 75.33 75.47 74.83 75.00 0.2M
2024-07-10 74.32 74.52 74.18 74.49 0.4M
2024-07-09 73.85 74.08 73.75 74.01 0.2M
2024-07-08 73.79 73.98 73.63 73.70 0.7M
2024-07-05 73.65 73.77 73.19 73.74 0.4M
2024-07-03 72.99 73.62 72.99 73.56 0.2M
2024-07-02 72.01 72.56 71.97 72.55 0.4M
2024-07-01 72.36 72.49 72.00 72.15 0.4M
2024-06-28 72.33 72.42 71.83 71.98 0.7M
2024-06-27 72.27 72.27 71.82 71.86 0.2M
2024-06-26 71.93 71.99 71.71 71.87 0.3M
2024-06-25 71.95 71.98 71.75 71.96 0.3M
2024-06-24 72.19 72.67 72.09 72.10 0.3M
2024-06-21 72.38 72.38 72.11 72.13 0.3M
2024-06-20 72.94 72.94 72.24 72.59 0.4M
2024-06-18 72.28 72.79 72.24 72.68 0.2M
2024-06-17 71.84 72.29 71.70 72.22 0.3M
2024-06-14 71.67 71.70 71.35 71.70 0.2M
2024-06-13 71.95 72.05 71.37 71.61 0.4M
2024-06-12 71.99 72.23 71.66 71.75 0.5M
2024-06-11 70.81 70.91 70.51 70.91 0.3M
2024-06-10 71.07 71.60 71.07 71.54 0.2M
2024-06-07 71.42 71.53 71.01 71.15 0.3M
2024-06-06 71.80 71.82 71.47 71.79 0.6M
2024-06-05 71.10 71.46 70.79 71.46 0.4M
2024-06-04 70.14 70.24 69.74 70.20 0.9M
2024-06-03 71.31 71.36 70.70 71.12 0.8M
2024-05-31 70.09 70.15 69.54 70.15 0.7M
2024-05-30 70.64 71.03 70.59 70.87 0.2M
2024-05-29 71.03 71.11 70.90 71.04 0.7M
2024-05-28 72.44 72.54 72.01 72.17 0.6M
2024-05-24 71.99 72.31 71.99 72.16 0.6M
2024-05-23 72.82 72.88 71.82 72.00 0.3M
2024-05-22 72.71 72.73 72.27 72.43 0.5M
2024-05-21 72.54 72.64 72.32 72.52 0.8M
2024-05-20 73.05 73.25 72.97 73.11 0.3M
2024-05-17 73.22 73.64 73.09 73.45 0.9M
2024-05-16 72.98 73.32 72.82 73.11 0.9M
2024-05-15 72.59 72.89 72.31 72.84 0.3M
2024-05-14 71.60 72.06 71.60 72.01 0.4M
2024-05-13 71.56 71.78 71.50 71.60 0.2M
2024-05-10 71.21 71.24 70.86 70.99 0.2M
2024-05-09 70.43 70.70 70.33 70.65 0.6M
2024-05-08 69.85 70.35 69.85 70.29 0.6M
2024-05-07 70.43 70.52 70.28 70.33 0.8M
2024-05-06 70.82 70.88 70.63 70.85 0.2M
2024-05-03 70.48 70.77 70.27 70.76 0.3M
2024-05-02 69.09 70.33 69.00 70.20 0.4M
2024-05-01 68.10 68.88 68.08 68.14 0.2M
2024-04-30 68.40 68.66 68.13 68.14 0.3M
2024-04-29 68.62 69.00 68.58 68.98 0.2M
2024-04-26 68.22 68.40 68.13 68.36 0.1M
2024-04-25 66.86 67.74 66.86 67.68 0.3M
2024-04-24 67.50 67.62 67.18 67.41 0.4M
2024-04-23 66.57 66.97 66.41 66.97 0.4M
2024-04-22 65.84 66.46 65.65 66.35 0.6M
2024-04-19 65.61 65.71 65.30 65.49 0.5M
2024-04-18 65.89 66.28 65.76 65.95 0.5M
2024-04-17 65.89 66.01 65.41 65.56 0.4M
2024-04-16 65.56 65.86 65.38 65.60 0.5M
2024-04-15 67.16 67.18 66.24 66.37 0.7M
2024-04-12 67.29 67.41 66.68 66.79 0.5M
2024-04-11 68.45 68.54 67.99 68.44 0.4M
2024-04-10 68.24 68.24 67.63 67.90 0.6M
2024-04-09 68.68 68.89 68.47 68.83 0.5M
2024-04-08 68.05 68.49 68.05 68.31 0.5M
2024-04-05 67.80 68.14 67.60 67.97 0.7M
2024-04-04 68.83 68.91 67.86 67.87 0.6M
2024-04-03 67.95 68.38 67.83 68.24 1.0M
2024-04-02 68.24 68.54 68.24 68.31 0.7M
2024-04-01 68.11 68.54 67.91 68.10 0.6M
2024-03-28 67.64 67.96 67.64 67.75 0.7M
2024-03-27 67.42 67.56 67.34 67.54 0.9M
2024-03-26 67.77 67.80 67.51 67.52 0.8M
2024-03-25 67.47 67.65 67.40 67.56 0.8M
2024-03-22 67.56 67.60 67.39 67.46 0.3M
2024-03-21 68.31 68.37 67.93 67.93 0.4M
2024-03-20 67.50 67.89 67.21 67.83 0.4M
2024-03-19 67.04 67.28 66.83 67.21 0.2M
2024-03-18 67.84 67.99 67.59 67.65 0.4M
2024-03-15 67.72 67.75 67.43 67.49 0.7M
2024-03-14 68.38 68.46 67.79 67.97 0.4M
2024-03-13 68.34 68.61 68.25 68.35 0.4M
2024-03-12 68.44 68.74 68.21 68.66 1.8M
2024-03-11 67.75 68.09 67.73 67.82 0.6M
2024-03-08 67.90 68.12 67.50 67.57 1.2M
2024-03-07 67.14 67.57 67.07 67.52 0.7M
2024-03-06 67.06 67.34 66.98 67.09 0.7M
2024-03-05 66.32 66.48 65.91 66.02 0.8M
2024-03-04 66.93 66.94 66.60 66.63 0.9M
2024-03-01 66.39 66.89 66.29 66.75 0.6M
2024-02-29 66.19 66.29 65.78 65.86 1.1M
2024-02-28 66.11 66.11 65.67 65.77 0.6M
2024-02-27 66.70 66.79 66.63 66.67 0.7M
2024-02-26 66.60 66.72 66.52 66.59 0.4M
2024-02-23 66.92 67.09 66.71 66.97 0.3M
2024-02-22 66.78 66.98 66.62 66.94 0.7M
2024-02-21 66.11 66.35 65.96 66.15 0.6M
2024-02-20 66.07 66.30 65.77 65.92 0.8M
2024-02-16 65.89 66.12 65.85 65.86 0.6M
2024-02-15 65.31 65.62 65.31 65.61 0.4M
2024-02-14 65.11 65.42 65.01 65.32 0.7M
2024-02-13 64.72 65.08 64.09 64.31 1.3M
2024-02-12 65.25 66.06 65.25 65.66 1.1M
2024-02-09 64.88 65.23 64.50 65.13 0.6M
2024-02-08 64.80 64.92 64.62 64.80 0.7M
2024-02-07 65.08 65.31 64.96 65.14 0.4M
2024-02-06 64.57 65.15 64.52 65.14 0.6M
2024-02-05 63.31 63.70 63.16 63.50 0.5M
2024-02-02 63.34 63.51 63.15 63.39 2.4M
2024-02-01 63.63 63.69 63.29 63.64 1.3M
2024-01-31 63.12 63.63 62.92 63.05 1.0M
2024-01-30 63.36 63.52 63.22 63.47 1.3M
2024-01-29 64.14 64.31 63.72 64.08 0.8M
2024-01-26 63.98 64.24 63.93 64.04 0.3M
2024-01-25 64.22 64.38 63.89 64.04 1.1M
2024-01-24 64.26 64.45 63.95 64.03 1.3M
2024-01-23 62.74 63.20 62.64 63.11 0.8M
2024-01-22 62.22 62.61 62.17 62.49 0.5M
2024-01-19 62.70 63.24 62.38 63.17 0.6M
2024-01-18 62.27 62.47 62.15 62.41 0.7M
2024-01-17 61.39 61.82 61.30 61.78 0.9M
2024-01-16 63.40 63.40 62.80 62.86 0.5M
2024-01-12 64.90 64.98 64.45 64.54 1.0M
2024-01-11 64.15 64.34 63.79 64.30 2.2M
2024-01-10 63.99 63.99 63.71 63.88 0.8M
2024-01-09 64.02 64.11 63.83 64.00 0.5M
2024-01-08 64.30 64.96 64.02 64.93 1.5M
2024-01-05 64.95 65.32 64.77 64.82 0.6M
2024-01-04 65.10 65.22 64.83 64.84 1.0M
2024-01-03 64.91 65.36 64.78 65.22 0.4M
2024-01-02 65.47 65.76 65.31 65.44 0.6M