iShares MSCI All Country ... (AAXJ)
72.82
-1.68 (-2.26%)
At close: Apr 03, 2025, 3:59 PM
73.19
0.51%
After-hours: Apr 03, 2025, 05:39 PM EDT
FLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 72.65 | 73.29 | 72.65 | 72.78 | -1.72 | -2.31% | 407,467 |
| Apr 2, 2025 | 74.27 | 74.68 | 74.18 | 74.50 | 0.16 | 0.22% | 230,907 |
| Apr 1, 2025 | 73.99 | 74.50 | 73.72 | 74.34 | 0.34 | 0.46% | 954,029 |
| Mar 31, 2025 | 73.34 | 74.09 | 73.05 | 74.00 | -0.18 | -0.24% | 294,123 |
| Mar 28, 2025 | 74.95 | 74.99 | 74.10 | 74.18 | -1.52 | -2.01% | 214,000 |
| Mar 27, 2025 | 75.40 | 75.95 | 75.38 | 75.70 | 0.46 | 0.61% | 252,200 |
| Mar 26, 2025 | 75.63 | 75.80 | 75.15 | 75.24 | -0.59 | -0.78% | 442,400 |
| Mar 25, 2025 | 75.92 | 76.17 | 75.78 | 75.83 | -0.23 | -0.30% | 268,838 |
| Mar 24, 2025 | 76.07 | 76.21 | 75.91 | 76.06 | 0.29 | 0.38% | 592,300 |
| Mar 21, 2025 | 75.57 | 75.86 | 75.41 | 75.77 | -0.31 | -0.41% | 552,800 |
| Mar 20, 2025 | 75.88 | 76.24 | 75.71 | 76.08 | -0.84 | -1.09% | 294,500 |
| Mar 19, 2025 | 77.11 | 77.13 | 76.57 | 76.92 | 0.21 | 0.27% | 256,109 |
| Mar 18, 2025 | 76.99 | 76.99 | 76.44 | 76.71 | -0.38 | -0.49% | 323,705 |
| Mar 17, 2025 | 76.08 | 77.17 | 76.03 | 77.09 | 1.23 | 1.62% | 515,929 |
| Mar 14, 2025 | 75.58 | 75.89 | 75.39 | 75.86 | 1.27 | 1.70% | 452,146 |
| Mar 13, 2025 | 74.19 | 74.86 | 74.17 | 74.59 | -0.48 | -0.64% | 487,700 |
| Mar 12, 2025 | 75.05 | 75.22 | 74.64 | 75.07 | 0.46 | 0.62% | 1,029,205 |
| Mar 11, 2025 | 74.70 | 75.07 | 74.10 | 74.61 | 0.66 | 0.89% | 951,113 |
| Mar 10, 2025 | 74.78 | 74.83 | 73.48 | 73.95 | -1.91 | -2.52% | 788,102 |
| Mar 7, 2025 | 75.84 | 76.23 | 75.24 | 75.86 | 0.23 | 0.30% | 555,200 |
| Mar 6, 2025 | 76.09 | 76.37 | 75.51 | 75.63 | -0.40 | -0.53% | 699,200 |
| Mar 5, 2025 | 75.07 | 76.17 | 74.89 | 76.03 | 2.36 | 3.20% | 489,818 |
| Mar 4, 2025 | 73.31 | 74.28 | 72.82 | 73.67 | 0.84 | 1.15% | 508,900 |
| Mar 3, 2025 | 74.02 | 74.17 | 72.61 | 72.83 | -0.84 | -1.14% | 1,079,900 |
| Feb 28, 2025 | 73.33 | 73.69 | 72.97 | 73.67 | -0.95 | -1.27% | 524,500 |
| Feb 27, 2025 | 75.58 | 75.77 | 74.61 | 74.62 | -1.58 | -2.07% | 178,300 |
| Feb 26, 2025 | 76.26 | 76.73 | 76.00 | 76.20 | 0.97 | 1.29% | 220,108 |
| Feb 25, 2025 | 75.44 | 75.57 | 74.91 | 75.23 | 0.03 | 0.04% | 678,326 |
| Feb 24, 2025 | 76.10 | 76.10 | 75.17 | 75.20 | -1.36 | -1.78% | 1,005,900 |
| Feb 21, 2025 | 77.08 | 77.49 | 76.29 | 76.56 | 0.05 | 0.07% | 435,318 |
| Feb 20, 2025 | 76.46 | 76.97 | 76.12 | 76.51 | 0.61 | 0.80% | 497,926 |
| Feb 19, 2025 | 75.96 | 76.03 | 75.70 | 75.90 | -0.03 | -0.04% | 868,100 |
| Feb 18, 2025 | 76.08 | 76.08 | 75.72 | 75.93 | 0.63 | 0.84% | 355,900 |
| Feb 14, 2025 | 75.37 | 75.37 | 74.99 | 75.30 | 0.55 | 0.74% | 259,000 |
| Feb 13, 2025 | 73.88 | 74.80 | 73.85 | 74.75 | 0.41 | 0.55% | 238,500 |
| Feb 12, 2025 | 73.81 | 74.61 | 73.63 | 74.34 | 0.60 | 0.81% | 393,600 |
| Feb 11, 2025 | 73.53 | 73.95 | 73.43 | 73.74 | -0.46 | -0.62% | 524,645 |
| Feb 10, 2025 | 73.99 | 74.21 | 73.85 | 74.20 | 0.90 | 1.23% | 457,646 |
| Feb 7, 2025 | 73.99 | 74.27 | 73.26 | 73.30 | 0.05 | 0.07% | 365,647 |
| Feb 6, 2025 | 73.31 | 73.41 | 73.08 | 73.25 | 0.15 | 0.21% | 866,400 |
| Feb 5, 2025 | 72.95 | 73.30 | 72.92 | 73.10 | -0.25 | -0.34% | 1,065,100 |
| Feb 4, 2025 | 72.95 | 73.62 | 72.88 | 73.35 | 1.35 | 1.87% | 243,900 |
| Feb 3, 2025 | 71.40 | 72.44 | 71.29 | 72.00 | -0.66 | -0.91% | 918,900 |
| Jan 31, 2025 | 73.40 | 73.58 | 72.53 | 72.66 | -0.72 | -0.98% | 2,227,318 |
| Jan 30, 2025 | 72.81 | 73.63 | 72.77 | 73.38 | 1.15 | 1.59% | 857,400 |
| Jan 29, 2025 | 72.59 | 72.79 | 72.09 | 72.23 | 0.02 | 0.03% | 1,293,200 |
| Jan 28, 2025 | 71.77 | 72.22 | 71.24 | 72.21 | 0.61 | 0.85% | 223,100 |
| Jan 27, 2025 | 71.72 | 71.97 | 71.42 | 71.60 | -1.47 | -2.01% | 695,144 |
| Jan 24, 2025 | 73.01 | 73.20 | 72.73 | 73.07 | 0.39 | 0.54% | 600,800 |
| Jan 23, 2025 | 72.29 | 72.68 | 72.17 | 72.68 | 0.19 | 0.26% | 237,600 |