기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MSCI All Country Asia ex Japan | AAXJ | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
68.10 | 68.082 | 68.33 | 68.14 |
AAXJ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 67.50 | 69.00 | 66.86 | 67.98 | 262,153 | 0.68 | 1.01% |
1개월 | 67.95 | 69.00 | 65.30 | 67.30 | 483,633 | 0.23 | 0.34% |
3개월 | 65.08 | 69.00 | 64.085 | 66.93 | 613,762 | 3.10 | 4.76% |
6개월 | 61.28 | 69.00 | 61.1997 | 65.53 | 696,924 | 6.90 | 11.26% |
1년 | 66.49 | 70.63 | 60.9164 | 65.63 | 652,306 | 1.69 | 2.54% |
3년 | 93.54 | 96.39 | 54.39 | 73.73 | 983,601 | -25.36 | -27.11% |
5년 | 72.44 | 102.44 | 52.95 | 73.99 | 1,080,163 | -4.26 | -5.88% |
AAXJ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 68.14 | -0.84 | -1.22% | 68.40 | 68.66 | 68.13 | 294,463 |
30 4월(4) 2024 | 68.98 | 0.62 | 0.91% | 68.76 | 69.00 | 68.58 | 209,444 |
27 4월(4) 2024 | 68.36 | 0.68 | 1.00% | 68.22 | 68.40 | 68.13 | 137,022 |
26 4월(4) 2024 | 67.68 | 0.27 | 0.40% | 66.86 | 67.735 | 66.86 | 251,569 |
25 4월(4) 2024 | 67.41 | 0.44 | 0.66% | 67.50 | 67.62 | 67.175 | 418,267 |
24 4월(4) 2024 | 66.97 | 0.62 | 0.93% | 66.57 | 66.97 | 66.405 | 393,221 |
23 4월(4) 2024 | 66.35 | 0.86 | 1.31% | 65.84 | 66.455 | 65.652 | 595,964 |
20 4월(4) 2024 | 65.49 | -0.46 | -0.70% | 65.61 | 65.71 | 65.30 | 510,555 |
19 4월(4) 2024 | 65.95 | 0.39 | 0.59% | 65.89 | 66.28 | 65.76 | 456,762 |
18 4월(4) 2024 | 65.56 | -0.04 | -0.06% | 65.89 | 66.01 | 65.41 | 415,584 |
17 4월(4) 2024 | 65.60 | -0.77 | -1.16% | 65.56 | 65.86 | 65.38 | 532,171 |
16 4월(4) 2024 | 66.37 | -0.42 | -0.63% | 67.16 | 67.18 | 66.235 | 661,925 |
13 4월(4) 2024 | 66.79 | -1.65 | -2.41% | 67.29 | 67.41 | 66.68 | 514,332 |
12 4월(4) 2024 | 68.44 | 0.54 | 0.80% | 68.45 | 68.535 | 67.985 | 428,894 |
11 4월(4) 2024 | 67.90 | -0.93 | -1.35% | 68.24 | 68.24 | 67.63 | 617,495 |
10 4월(4) 2024 | 68.83 | 0.52 | 0.76% | 68.68 | 68.89 | 68.47 | 489,156 |
09 4월(4) 2024 | 68.31 | 0.34 | 0.50% | 68.05 | 68.49 | 68.05 | 458,711 |
06 4월(4) 2024 | 67.97 | 0.10 | 0.15% | 67.80 | 68.135 | 67.60 | 706,708 |
05 4월(4) 2024 | 67.87 | -0.37 | -0.54% | 68.83 | 68.91 | 67.86 | 576,453 |
04 4월(4) 2024 | 68.24 | -0.07 | -0.10% | 67.95 | 68.38 | 67.825 | 1,003,963 |
03 4월(4) 2024 | 68.31 | 0.21 | 0.31% | 68.24 | 68.54 | 68.24 | 653,173 |
02 4월(4) 2024 | 68.10 | 0.35 | 0.52% | 68.11 | 68.54 | 67.91 | 588,281 |