iShares MSCI All Country Asia ex Japan ETF (AAXJ)

AAXJ
🏛️ États-Unis →
90.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 91.61 91.61 91.52 91.52 12.6K
09:31 91.53 91.55 91.53 91.55 0.7K
09:32 91.52 91.52 91.52 91.52 0.2K
09:34 91.56 91.56 91.52 91.52 3.3K
09:35 91.55 91.56 91.55 91.55 1.1K
09:36 91.54 91.54 91.50 91.51 3.1K
09:37 91.51 91.52 91.50 91.52 0.9K
09:38 91.54 91.55 91.54 91.55 9.5K
09:40 91.51 91.52 91.51 91.52 6.8K
09:41 91.52 91.52 91.52 91.52 1.1K
09:42 91.52 91.52 91.51 91.51 0.6K
09:44 91.52 91.54 91.52 91.54 1.4K
09:45 91.55 91.56 91.55 91.56 2.4K
09:46 91.59 91.59 91.59 91.59 0.4K
09:47 91.56 91.56 91.54 91.54 1.2K
09:49 91.56 91.56 91.56 91.56 0.2K
09:50 91.55 91.56 91.54 91.56 1.3K
09:52 91.60 91.60 91.60 91.60 3.6K
09:53 91.61 91.61 91.61 91.61 0.6K
09:54 91.61 91.61 91.61 91.61 1.5K
09:55 91.64 91.64 91.64 91.64 1.0K
09:58 91.71 91.71 91.68 91.68 0.6K
10:00 91.70 91.70 91.70 91.70 2.0K
10:01 91.71 91.71 91.71 91.71 2.9K
10:07 91.68 91.68 91.68 91.68 1.0K
10:08 91.70 91.70 91.70 91.70 0.2K
10:09 91.69 91.69 91.69 91.69 1.8K
10:10 91.68 91.70 91.68 91.69 9.9K
10:11 91.69 91.69 91.68 91.68 1.8K
10:13 91.68 91.68 91.68 91.68 0.7K
10:15 91.69 91.69 91.69 91.69 2.9K
10:16 91.69 91.69 91.69 91.69 0.2K
10:17 91.68 91.69 91.67 91.67 2.6K
10:18 91.68 91.69 91.68 91.69 1.5K
10:20 91.67 91.68 91.67 91.68 0.9K
10:21 91.66 91.66 91.66 91.66 1.0K
10:22 91.65 91.65 91.65 91.65 6.5K
10:23 91.65 91.67 91.65 91.67 8.7K
10:24 91.68 91.68 91.63 91.63 4.3K
10:25 91.63 91.64 91.63 91.64 5.3K
10:26 91.65 91.65 91.65 91.65 3.4K
10:28 91.66 91.66 91.65 91.66 20.7K
10:29 91.64 91.64 91.63 91.63 1.9K
10:30 91.63 91.63 91.63 91.63 1.5K
10:31 91.64 91.64 91.64 91.64 2.1K
10:33 91.63 91.63 91.63 91.63 1.0K
10:35 91.61 91.61 91.61 91.61 0.1K
10:36 91.59 91.59 91.59 91.59 2.1K
10:37 91.62 91.62 91.62 91.62 3.1K
10:39 91.60 91.60 91.60 91.60 1.4K
10:40 91.61 91.61 91.61 91.61 1.7K
10:41 91.60 91.60 91.60 91.60 1.1K
10:42 91.61 91.61 91.61 91.61 15.9K
10:46 91.65 91.65 91.63 91.63 2.0K
10:47 91.62 91.62 91.61 91.61 1.4K
10:49 91.62 91.63 91.62 91.63 6.1K
10:52 91.64 91.64 91.63 91.63 6.9K
10:53 91.66 91.66 91.66 91.66 2.2K
10:54 91.68 91.68 91.67 91.67 6.1K
10:59 91.66 91.66 91.66 91.66 0.9K
11:01 91.66 91.66 91.66 91.66 4.1K
11:09 91.61 91.61 91.61 91.61 0.7K
11:15 91.63 91.63 91.63 91.63 0.6K
11:17 91.65 91.65 91.65 91.65 0.8K
11:19 91.65 91.65 91.65 91.65 0.7K
11:20 91.65 91.65 91.65 91.65 3.1K
11:22 91.65 91.65 91.65 91.65 0.2K
11:23 91.65 91.65 91.65 91.65 0.4K
11:27 91.60 91.60 91.59 91.59 1.6K
11:28 91.59 91.59 91.59 91.59 1.2K
11:33 91.58 91.58 91.58 91.58 0.5K
11:34 91.56 91.56 91.56 91.56 1.2K
11:38 91.56 91.56 91.56 91.56 0.1K
11:39 91.56 91.56 91.56 91.56 1.4K
11:47 91.53 91.54 91.53 91.54 2.4K
11:57 91.54 91.54 91.54 91.54 0.7K
11:58 91.52 91.52 91.52 91.52 1.8K
12:05 91.54 91.54 91.54 91.54 0.6K
12:09 91.47 91.47 91.47 91.47 0.9K
12:12 91.48 91.48 91.48 91.48 0.3K
12:15 91.50 91.50 91.50 91.50 0.2K
12:16 91.49 91.49 91.49 91.49 2.0K
12:24 91.53 91.53 91.53 91.53 1.1K
12:27 91.52 91.52 91.52 91.52 0.2K
12:28 91.51 91.51 91.51 91.51 0.5K
12:30 91.50 91.50 91.50 91.50 0.1K
12:31 91.50 91.50 91.50 91.50 0.1K
12:32 91.49 91.49 91.49 91.49 0.6K
12:34 91.51 91.51 91.51 91.51 0.3K
12:35 91.47 91.48 91.47 91.48 1.0K
12:36 91.40 91.40 91.40 91.40 0.3K
12:37 91.43 91.43 91.43 91.43 0.1K
12:40 91.48 91.48 91.45 91.45 0.5K
12:41 91.46 91.46 91.46 91.46 0.6K
12:44 91.43 91.43 91.43 91.43 0.4K
12:45 91.47 91.47 91.47 91.47 1.4K
12:56 91.44 91.44 91.44 91.44 2.1K
13:00 91.43 91.43 91.43 91.43 0.4K
13:01 91.45 91.45 91.45 91.45 6.1K
13:03 91.43 91.43 91.43 91.43 0.6K
13:06 91.44 91.44 91.44 91.44 0.5K
13:09 91.42 91.45 91.42 91.45 1.6K
13:12 91.43 91.43 91.43 91.43 0.3K
13:14 91.44 91.44 91.44 91.44 0.1K
13:17 91.43 91.43 91.43 91.43 0.4K
13:23 91.41 91.41 91.40 91.40 0.3K
13:24 91.41 91.41 91.41 91.41 0.9K
13:25 91.39 91.39 91.39 91.39 0.7K
13:26 91.38 91.38 91.38 91.38 1.2K
13:29 91.35 91.35 91.35 91.35 0.3K
13:30 91.34 91.34 91.34 91.34 0.1K
13:31 91.35 91.35 91.35 91.35 1.5K
13:37 91.28 91.28 91.28 91.28 0.5K
13:41 91.22 91.22 91.19 91.19 1.0K
13:44 91.22 91.22 91.22 91.22 0.5K
13:45 91.20 91.20 91.20 91.20 0.8K
13:47 91.20 91.20 91.20 91.20 2.2K
14:00 91.25 91.26 91.25 91.26 0.6K
14:02 91.29 91.29 91.29 91.29 0.2K
14:04 91.26 91.26 91.26 91.26 1.4K
14:05 91.25 91.25 91.25 91.25 0.6K
14:06 91.27 91.28 91.27 91.28 3.7K
14:14 91.26 91.26 91.26 91.26 1.3K
14:15 91.26 91.26 91.26 91.26 1.3K
14:16 91.24 91.24 91.24 91.24 0.2K
14:19 91.23 91.23 91.23 91.23 1.6K
14:21 91.24 91.24 91.23 91.23 1.6K
14:26 91.27 91.27 91.27 91.27 0.2K
14:30 91.27 91.27 91.27 91.27 3.7K
14:45 91.29 91.29 91.29 91.29 1.5K
14:51 91.26 91.26 91.26 91.26 1.0K
14:53 91.24 91.24 91.24 91.24 1.0K
14:55 91.23 91.23 91.23 91.23 0.9K
14:56 91.22 91.22 91.22 91.22 0.1K
14:58 91.20 91.20 91.20 91.20 0.3K
14:59 91.19 91.19 91.19 91.19 0.5K
15:00 91.24 91.24 91.24 91.24 0.2K
15:01 91.24 91.24 91.24 91.24 0.5K
15:04 91.20 91.20 91.20 91.20 0.2K
15:05 91.19 91.19 91.19 91.19 0.3K
15:07 91.19 91.19 91.19 91.19 0.4K
15:08 91.19 91.19 91.17 91.17 0.4K
15:11 91.17 91.18 91.17 91.18 0.3K
15:14 91.18 91.18 91.18 91.18 0.2K
15:16 91.17 91.17 91.17 91.17 0.1K
15:17 91.19 91.19 91.19 91.19 0.6K
15:19 91.20 91.20 91.20 91.20 0.3K
15:20 91.20 91.20 91.20 91.20 1.7K
15:27 91.19 91.19 91.19 91.19 0.4K
15:29 91.19 91.19 91.19 91.19 2.0K
15:31 91.19 91.19 91.19 91.19 2.3K
15:40 91.19 91.19 91.19 91.19 0.1K
15:41 91.19 91.19 91.19 91.19 1.5K
15:42 91.19 91.19 91.19 91.19 0.5K
15:43 91.19 91.19 91.19 91.19 0.5K
15:45 91.21 91.21 91.21 91.21 1.3K
15:46 91.22 91.22 91.22 91.22 0.5K
15:47 91.21 91.21 91.21 91.21 0.7K
15:49 91.21 91.21 91.21 91.21 0.4K
15:50 91.21 91.21 91.21 91.21 5.5K
15:51 91.21 91.21 91.20 91.20 3.4K
15:53 91.22 91.24 91.22 91.24 3.8K
15:55 91.23 91.24 91.23 91.24 2.3K
15:56 91.23 91.23 91.22 91.22 0.7K
15:57 91.21 91.21 91.21 91.21 0.7K
15:58 91.20 91.20 91.19 91.19 4.1K
15:59 91.19 91.19 91.18 91.19 6.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 89.89 90.08 89.49 90.06 0.4M
2025-09-25 90.46 90.73 90.12 90.58 0.3M
2025-09-24 91.20 91.22 90.71 90.89 0.5M
2025-09-23 91.64 91.72 91.17 91.19 0.3M
2025-09-22 91.38 91.57 91.13 91.49 0.2M
2025-09-19 91.45 91.45 91.06 91.11 0.5M
2025-09-18 91.21 91.59 90.92 91.52 0.4M
2025-09-17 91.91 92.45 91.39 91.87 0.3M
2025-09-16 91.20 91.58 90.98 91.51 0.2M
2025-09-15 90.82 90.85 90.56 90.84 0.6M
2025-09-12 90.45 90.45 90.04 90.21 0.7M
2025-09-11 89.72 90.42 89.69 90.34 0.5M
2025-09-10 89.32 89.43 89.01 89.05 0.4M
2025-09-09 88.24 88.56 88.22 88.43 0.5M
2025-09-08 87.42 87.81 87.37 87.81 0.2M
2025-09-05 87.02 87.16 86.46 86.93 0.4M
2025-09-04 85.72 85.85 85.38 85.82 0.6M
2025-09-03 86.10 86.33 85.97 86.22 0.4M
2025-09-02 85.40 85.91 85.19 85.85 0.8M
2025-08-29 85.86 85.96 85.52 85.87 0.2M
2025-08-28 85.76 86.32 85.76 86.32 0.3M
2025-08-27 85.91 86.01 85.48 85.96 0.2M
2025-08-26 86.80 86.90 86.58 86.67 0.4M
2025-08-25 87.16 87.36 86.83 86.83 0.5M
2025-08-22 86.17 87.27 86.04 87.18 0.5M
2025-08-21 85.47 85.71 85.34 85.59 0.3M
2025-08-20 85.65 85.75 85.17 85.65 0.4M
2025-08-19 86.37 86.38 85.75 85.87 0.6M
2025-08-18 86.45 86.51 86.26 86.51 0.2M
2025-08-15 86.15 86.23 85.87 85.95 0.4M
2025-08-14 86.06 86.13 85.67 85.89 0.3M
2025-08-13 87.04 87.26 86.94 87.12 0.4M
2025-08-12 85.11 85.93 85.11 85.90 0.3M
2025-08-11 84.99 85.05 84.62 84.72 0.3M
2025-08-08 84.72 85.00 84.66 84.94 0.7M
2025-08-07 85.33 85.47 84.85 85.04 0.4M
2025-08-06 84.10 84.37 83.82 84.32 0.3M
2025-08-05 84.33 84.39 83.87 84.08 0.4M
2025-08-04 83.94 84.01 83.59 83.80 0.3M
2025-08-01 83.12 83.19 82.53 82.90 0.4M
2025-07-31 84.20 84.20 83.57 83.71 2.4M
2025-07-30 84.61 84.83 84.14 84.32 0.3M
2025-07-29 85.24 85.38 84.96 85.00 0.7M
2025-07-28 85.17 85.31 84.92 85.02 0.3M
2025-07-25 85.25 85.50 85.00 85.48 0.3M
2025-07-24 85.86 86.01 85.67 85.71 0.5M
2025-07-23 85.68 86.09 85.52 86.07 0.7M
2025-07-22 84.90 85.25 84.49 85.20 0.4M
2025-07-21 85.05 85.51 84.88 85.16 1.0M
2025-07-18 85.02 85.08 84.58 84.61 0.7M
2025-07-17 84.10 84.67 83.98 84.59 0.2M
2025-07-16 83.57 84.16 83.32 84.13 0.9M
2025-07-15 83.97 83.97 83.50 83.69 0.4M
2025-07-14 82.83 82.98 82.67 82.95 0.2M
2025-07-11 82.92 82.99 82.67 82.72 0.3M
2025-07-10 82.83 82.90 82.48 82.87 0.2M
2025-07-09 82.72 82.72 82.25 82.49 0.2M
2025-07-08 82.67 82.71 82.44 82.61 0.4M
2025-07-07 82.30 82.65 81.90 82.05 2.2M
2025-07-03 83.09 83.44 83.09 83.37 0.2M
2025-07-02 82.39 83.07 82.39 83.06 0.7M
2025-07-01 82.72 82.98 82.59 82.79 0.4M
2025-06-30 82.40 82.69 82.07 82.62 1.2M
2025-06-27 82.65 82.84 82.38 82.65 0.4M
2025-06-26 82.86 83.07 82.58 82.89 0.5M
2025-06-25 82.43 82.62 82.29 82.56 1.1M
2025-06-24 81.53 82.40 81.43 82.28 0.7M
2025-06-23 79.46 80.22 79.31 80.21 0.5M
2025-06-20 80.38 80.44 79.47 79.53 1.1M
2025-06-18 80.21 80.43 80.01 80.13 0.3M
2025-06-17 80.67 80.80 80.09 80.18 0.4M
2025-06-16 81.11 81.56 81.09 81.14 0.4M
2025-06-13 80.47 81.11 80.47 80.74 0.7M
2025-06-12 81.81 82.06 81.70 82.02 0.8M
2025-06-11 81.96 82.12 81.74 81.88 1.3M
2025-06-10 81.14 81.48 80.90 81.41 0.5M
2025-06-09 80.72 81.06 80.58 80.92 0.3M
2025-06-06 79.95 80.21 79.84 80.21 0.2M
2025-06-05 80.17 80.25 79.69 79.87 0.3M
2025-06-04 79.20 79.56 79.07 79.47 0.4M
2025-06-03 78.21 78.44 78.09 78.32 0.8M
2025-06-02 77.71 78.21 77.55 78.21 0.5M
2025-05-30 77.71 77.81 77.02 77.45 0.4M
2025-05-29 78.86 78.86 78.18 78.47 0.5M
2025-05-28 78.29 78.29 78.03 78.03 0.3M
2025-05-27 78.31 78.49 78.19 78.47 0.4M
2025-05-23 78.10 78.78 78.10 78.61 0.2M
2025-05-22 78.23 78.53 78.11 78.35 0.5M
2025-05-21 78.98 79.28 78.46 78.56 0.3M
2025-05-20 78.57 78.63 78.36 78.61 0.4M
2025-05-19 78.05 78.82 78.05 78.81 0.3M
2025-05-16 78.50 78.71 78.40 78.64 0.2M
2025-05-15 78.71 78.71 78.25 78.70 0.4M
2025-05-14 78.99 79.04 78.66 78.80 0.4M
2025-05-13 77.60 78.32 77.39 78.05 0.5M
2025-05-12 78.23 78.23 77.72 78.09 0.4M
2025-05-09 76.52 76.56 75.97 76.02 0.2M
2025-05-08 75.92 76.02 75.44 75.55 0.8M
2025-05-07 76.18 76.18 75.55 75.78 0.7M
2025-05-06 76.61 77.05 76.51 76.70 0.3M
2025-05-05 77.11 77.36 77.04 77.12 0.2M
2025-05-02 76.40 76.51 75.99 76.22 0.7M
2025-05-01 74.12 74.22 73.82 73.85 0.2M
2025-04-30 73.49 73.94 73.24 73.81 0.8M
2025-04-29 73.40 73.60 73.30 73.44 0.3M
2025-04-28 73.20 73.39 72.90 73.23 0.2M
2025-04-25 72.82 73.14 72.63 73.12 0.4M
2025-04-24 72.71 73.43 72.58 73.35 0.3M
2025-04-23 73.07 73.41 72.53 72.58 0.5M
2025-04-22 71.34 72.11 71.34 71.67 0.6M
2025-04-21 71.03 71.14 70.11 70.57 0.4M
2025-04-17 70.98 71.22 70.55 70.61 0.6M
2025-04-16 70.44 70.80 69.73 70.01 0.3M
2025-04-15 71.29 71.43 71.01 71.05 0.3M
2025-04-14 71.05 71.54 70.69 71.07 0.3M
2025-04-11 69.42 70.53 69.19 70.53 0.7M
2025-04-10 68.91 68.99 67.13 68.12 1.6M
2025-04-09 65.38 70.01 64.91 69.64 0.7M
2025-04-08 67.68 67.91 64.33 65.00 1.3M
2025-04-07 65.59 68.54 65.21 66.06 0.7M
2025-04-04 69.81 70.18 68.04 68.89 1.0M
2025-04-03 72.65 73.29 72.65 72.78 0.4M
2025-04-02 74.27 74.68 74.18 74.50 0.2M
2025-04-01 73.99 74.50 73.72 74.34 1.0M
2025-03-31 73.34 74.09 73.05 74.00 0.3M
2025-03-28 74.95 74.99 74.10 74.18 0.2M
2025-03-27 75.40 75.95 75.38 75.70 0.3M
2025-03-26 75.63 75.80 75.15 75.24 0.4M
2025-03-25 75.92 76.17 75.78 75.83 0.3M
2025-03-24 76.07 76.21 75.91 76.06 0.6M
2025-03-21 75.57 75.86 75.41 75.77 0.6M
2025-03-20 75.88 76.24 75.71 76.08 0.3M
2025-03-19 77.11 77.13 76.57 76.92 0.3M
2025-03-18 76.99 76.99 76.44 76.71 0.3M
2025-03-17 76.08 77.17 76.03 77.09 0.5M
2025-03-14 75.58 75.89 75.39 75.86 0.5M
2025-03-13 74.19 74.86 74.17 74.59 0.5M
2025-03-12 75.05 75.23 74.64 75.07 1.0M
2025-03-11 74.70 75.07 74.10 74.61 1.0M
2025-03-10 74.78 74.83 73.48 73.95 0.8M
2025-03-07 75.84 76.23 75.24 75.86 0.6M
2025-03-06 76.09 76.37 75.51 75.63 0.7M
2025-03-05 75.07 76.17 74.89 76.03 0.5M
2025-03-04 73.31 74.28 72.82 73.67 0.5M
2025-03-03 74.02 74.17 72.61 72.83 1.1M
2025-02-28 73.33 73.70 72.97 73.67 0.5M
2025-02-27 75.58 75.77 74.62 74.62 0.2M
2025-02-26 76.26 76.73 76.00 76.20 0.2M
2025-02-25 75.44 75.57 74.91 75.23 0.7M
2025-02-24 76.10 76.10 75.17 75.20 1.0M
2025-02-21 77.08 77.49 76.29 76.56 0.4M
2025-02-20 76.46 76.97 76.12 76.51 0.5M
2025-02-19 75.96 76.03 75.70 75.90 0.9M
2025-02-18 76.08 76.08 75.72 75.93 0.4M
2025-02-14 75.37 75.37 74.99 75.30 0.3M
2025-02-13 73.88 74.80 73.85 74.75 0.2M
2025-02-12 73.81 74.61 73.63 74.34 0.4M
2025-02-11 73.53 73.95 73.43 73.74 0.5M
2025-02-10 73.99 74.21 73.85 74.20 0.5M
2025-02-07 73.99 74.27 73.26 73.30 0.4M
2025-02-06 73.31 73.41 73.08 73.25 0.9M
2025-02-05 72.95 73.30 72.92 73.10 1.1M
2025-02-04 72.95 73.62 72.88 73.35 0.2M
2025-02-03 71.40 72.44 71.29 72.00 0.9M
2025-01-31 73.40 73.58 72.53 72.66 2.2M
2025-01-30 72.81 73.63 72.77 73.38 0.9M
2025-01-29 72.59 72.79 72.09 72.23 1.3M
2025-01-28 71.77 72.23 71.24 72.21 0.2M
2025-01-27 71.72 71.97 71.42 71.60 0.7M
2025-01-24 73.01 73.20 72.73 73.07 0.6M
2025-01-23 72.29 72.68 72.17 72.68 0.2M
2025-01-22 72.60 72.65 72.33 72.49 0.3M
2025-01-21 72.38 72.65 72.08 72.55 0.5M
2025-01-17 71.57 72.41 71.51 71.92 0.3M
2025-01-16 71.58 71.58 71.27 71.28 0.5M
2025-01-15 71.15 71.27 70.98 71.18 0.5M
2025-01-14 70.57 70.65 70.18 70.48 0.5M
2025-01-13 69.34 69.62 69.31 69.59 2.3M
2025-01-10 70.70 70.70 70.15 70.22 1.7M
2025-01-08 71.61 71.81 71.46 71.71 2.6M
2025-01-07 72.98 73.04 72.14 72.17 0.4M
2025-01-06 73.36 73.64 72.79 72.83 0.3M
2025-01-03 72.46 72.73 72.29 72.73 0.2M
2025-01-02 72.13 72.32 71.71 71.89 0.2M