Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

67.56 +0.57 (+0.85%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.80 62.86 62.04 62.42 207,725 +0.70(+1.13%)
Jan 30, 2018 62.01 62.18 61.50 61.73 101,553 -0.96(-1.53%)
Jan 29, 2018 62.83 62.87 62.62 62.68 87,725 -0.76(-1.19%)
Jan 26, 2018 63.16 63.44 63.03 63.44 149,501 +1.06(+1.70%)
Jan 25, 2018 62.50 62.72 62.24 62.38 109,935 -0.29(-0.46%)
Jan 24, 2018 62.83 62.94 62.32 62.67 122,561 +0.04(+0.07%)
Jan 23, 2018 62.41 62.62 62.25 62.62 159,403 +0.58(+0.94%)
Jan 22, 2018 61.70 62.04 61.58 62.04 239,265 +0.28(+0.45%)
Jan 19, 2018 61.67 61.81 61.46 61.76 67,469 +0.51(+0.84%)
Jan 18, 2018 61.28 61.33 61.10 61.25 78,378 +0.07(+0.11%)
Jan 17, 2018 60.89 61.30 60.74 61.18 83,589 +0.69(+1.14%)
Jan 16, 2018 60.94 61.08 60.42 60.49 119,762 +0.20(+0.33%)
Jan 12, 2018 60.29 60.29 60.29 0 +0.82(+1.37%)
Jan 11, 2018 59.17 59.50 59.12 59.47 171,555 +0.23(+0.38%)
Jan 10, 2018 59.36 59.03 59.25 98,321 -0.58(-0.97%)
Jan 09, 2018 59.99 60.00 59.65 59.83 97,445 -0.11(-0.19%)
Jan 08, 2018 59.90 60.00 59.74 59.94 86,180 +0.02(+0.03%)
Jan 05, 2018 59.70 59.93 59.59 59.93 99,684 +0.40(+0.67%)
Jan 04, 2018 59.41 59.55 59.33 59.53 460,763 +0.23(+0.38%)
Jan 03, 2018 59.02 59.33 59.00 59.30 92,751 +0.62(+1.05%)
Jan 02, 2018 58.48 58.68 58.41 58.68 51,537 +1.26(+2.20%)
Dec 29, 2017 57.42 57.42 57.42 0 +0.17(+0.29%)
Dec 28, 2017 57.37 57.39 57.20 57.26 43,605 +0.56(+0.98%)
Dec 27, 2017 56.75 56.77 56.53 56.70 32,224 +0.23(+0.42%)
Dec 26, 2017 56.47 56.54 56.33 56.47 282,077 -0.31(-0.55%)
Dec 22, 2017 56.57 56.78 56.46 56.78 42,236 +0.47(+0.83%)
Dec 21, 2017 56.21 56.46 56.12 56.31 124,161 +0.11(+0.20%)
Dec 20, 2017 56.23 56.37 55.96 56.20 601,306 +0.10(+0.18%)
Dec 19, 2017 56.42 56.42 55.94 56.09 41,669 -0.15(-0.26%)
Dec 18, 2017 56.15 56.37 56.15 56.24 34,947 +0.46(+0.83%)
Dec 15, 2017 55.75 55.81 55.55 55.78 56,924 -0.15(-0.28%)
Dec 14, 2017 56.11 56.16 55.90 55.93 49,713 -0.52(-0.93%)
Dec 13, 2017 56.17 56.56 56.17 56.45 78,881 +0.74(+1.33%)
Dec 12, 2017 55.67 55.71 55.56 55.72 23,838 -0.37(-0.66%)
Dec 11, 2017 56.14 55.92 56.09 63,696 +0.37(+0.66%)
Dec 08, 2017 55.56 55.76 55.55 55.72 70,007 +0.78(+1.42%)
Dec 07, 2017 54.66 55.01 54.66 54.93 154,173 +0.27(+0.50%)
Dec 06, 2017 54.65 54.69 54.36 54.66 174,378 -0.99(-1.78%)
Dec 05, 2017 55.81 55.99 55.62 55.65 77,364 -0.21(-0.37%)
Dec 04, 2017 56.32 56.43 55.85 55.85 227,178 -0.10(-0.18%)
Dec 01, 2017 56.11 56.11 55.56 55.96 933,984 -0.44(-0.78%)
Nov 30, 2017 56.68 56.68 56.30 56.39 185,528 -0.65(-1.14%)
Nov 29, 2017 57.55 57.61 56.86 57.05 1,019,924 -0.83(-1.44%)
Nov 28, 2017 57.80 58.02 57.67 57.88 86,857 +0.43(+0.75%)
Nov 27, 2017 57.81 57.81 57.44 57.45 106,563 -1.10(-1.88%)
Nov 24, 2017 58.60 58.69 58.53 58.55 33,168 -0.14(-0.23%)
Nov 22, 2017 58.77 58.86 58.54 58.69 372,554 +0.10(+0.18%)
Nov 21, 2017 58.69 58.87 58.59 58.59 198,995 +1.03(+1.80%)
Nov 20, 2017 57.27 57.59 57.23 57.55 124,181 +0.35(+0.62%)
Nov 17, 2017 57.00 57.30 57.00 57.20 142,116 +0.10(+0.17%)
Nov 16, 2017 56.83 57.26 56.82 57.10 45,931 +0.82(+1.45%)
Nov 15, 2017 56.33 56.40 56.12 56.28 69,764 -0.11(-0.20%)
Nov 14, 2017 56.62 56.62 56.28 56.39 45,692 -0.37(-0.65%)
Nov 13, 2017 56.58 56.79 56.53 56.77 78,873 +0.24(+0.43%)
Nov 10, 2017 56.56 56.58 56.33 56.52 41,729 +0.09(+0.15%)
Nov 09, 2017 56.51 56.54 56.12 56.44 48,951 -0.40(-0.71%)
Nov 08, 2017 56.75 56.87 56.65 56.84 94,096 +0.33(+0.58%)
Nov 07, 2017 56.70 56.79 56.45 56.51 31,650 +0.06(+0.11%)
Nov 06, 2017 56.37 56.52 56.30 56.45 64,670 +0.26(+0.46%)
Nov 03, 2017 56.33 56.33 55.93 56.20 51,909 -0.14(-0.25%)
Nov 02, 2017 56.27 56.37 56.10 56.34 14,928 +0.07(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.