ETF Historical Data - AEJ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (AEJ)
ETF (AEJ) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715788500	65.599999	0.47	0.72	65.34	65.599999	65.3	1913
1715702100	65.129999	0.02	0.03	65.069999	65.2	65.069999	511
1715615700	65.11	0.41	0.63	64.95	65.11	64.78	2359
1715356500	64.7	0.45	0.70	64.629999	64.879999	64.629999	1869
1715270100	64.25	0	0.00	64.239999	64.459999	64.16	1531
1715183700	64.25	-0.03	-0.05	64.36	64.36	64	2199
1715097300	64.28	-0.23	-0.36	64.319999	64.4	64.25	6837
1715010900	64.51	0.19	0.30	64.54	64.59	64.39	3141
1714751700	64.319999	0.66	1.04	64.069999	64.43	62.86	14185
1714665300	63.66	0.63	1.00	63.38	63.72	63.37	7973
1714492500	63.03	-0.21	-0.33	63.41	63.41	62.9	6256
1714406100	63.24	0.32	0.51	63.28	63.3	63.13	9652
1714146900	62.92	1.3	2.11	62.56	62.92	62.49	1057
1714060500	61.62	-0.69	-1.11	62.09	62.1	61.62	521
1713974100	62.31	0.62	1.01	62.5	62.54	62.29	776
1713887700	61.69	0.5	0.82	61.59	61.73	61.5	2043
1713801300	61.19	0.38	0.62	60.97	61.26	60.96	1002
1713542100	60.81	-0.48	-0.78	60.49	60.85	60.48	3556
1713455700	61.29	0.34	0.56	61.27	61.29	61.09	13520
1713369300	60.95	0.11	0.18	61.2	61.24	60.95	3217
1713282900	60.84	-1.26	-2.03	60.98	61.16	60.84	6819
1713196500	62.1	-0.26	-0.42	62.39	62.52	62.05	3189
1712937300	62.36	-0.46	-0.73	62.83	62.94	62.35	3384
1712850900	62.82	0.22	0.35	63	63.1	62.8	5052
1712764500	62.6	-0.05	-0.08	63.08	63.13	62.43	5281
1712678100	62.65	0.21	0.34	62.52	62.73	62.48	9748
1712591700	62.44	0.31	0.50	62.13	62.47	62.13	1017
1712332500	62.13	-0.51	-0.81	61.94	62.13	61.92	1308
1712246100	62.64	0.44	0.71	62.47	62.71	62.43	2813
1712159700	62.2	-0.61	-0.97	62.34	62.38	62.2	3531
1712073300	62.81	0.53	0.85	63.05	63.19	62.75	5857
1711644900	62.28	0.48	0.78	62.1	62.28	62.03	1217
1711558500	61.8	0.01	0.02	61.7	61.8	61.69	1522
1711472100	61.79	0.09	0.15	61.97	61.99	61.77	2430
1711385700	61.7	-0.09	-0.15	61.77	61.79	61.62	1557
1711126500	61.79	-0.21	-0.34	61.88	61.88	61.71	17451
1711040100	62	0.74	1.21	62.07	62.2	61.92	2088
1710953700	61.26	0.24	0.39	61.17	61.41	61.16	1690
1710867300	61.02	-0.42	-0.68	61.22	61.22	60.96	1754
1710780900	61.44	0.18	0.29	61.53	61.53	61.38	2356
1710521700	61.26	-0.44	-0.71	61.36	61.44	61.22	2059
1710435300	61.7	-0.17	-0.27	61.96	61.98	61.69	1631
1710348900	61.87	-0.22	-0.35	61.86	61.95	61.72	5570
1710262500	62.09	0.61	0.99	62.16	62.3	61.83	3291
1710176100	61.48	0.01	0.02	61.41	61.54	61.25	3236
1709916900	61.47	0.21	0.34	61.55	61.71	61.47	6218
1709830500	61.26	0.19	0.31	60.97	61.34	60.97	3469
1709744100	61.07	0.65	1.08	60.92	61.18	60.89	1485
1709657700	60.42	-0.57	-0.93	60.58	60.6	60.42	4890
1709571300	60.99	-0.11	-0.18	61.19	61.19	60.82	5821
1709312100	61.1	0.7	1.16	60.74	61.1	60.7	16830
1709225700	60.4	0.38	0.63	60.56	60.56	60.19	3720
1709139300	60.02	-0.78	-1.28	60.28	60.28	59.99	2309
1709052900	60.8	0.05	0.08	60.69	60.83	60.69	2250
1708966500	60.75	-0.19	-0.31	60.6	60.75	60.6	687
1708707300	60.94	0.02	0.03	60.86	60.99	60.86	1028
1708620900	60.92	0.49	0.81	60.78	60.93	60.78	1357
1708534500	60.43	0.27	0.45	60.58	60.58	60.34	1812
1708448100	60.16	-0.27	-0.45	60.43	60.53	60.16	385
1708361700	60.43	-0.14	-0.23	60.39	60.48	60.3	1351
1708102500	60.57	0.45	0.75	60.57	60.66	60.55	1937

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions