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, 2019 53.56 54.02 53.51 53.99 135,994 +0.28(+0.51%)
Jan 30, 2019 53.13 53.76 52.91 53.71 228,048 +1.07(+2.03%)
Jan 29, 2019 52.85 52.85 52.56 52.64 11,494 +0.02(+0.03%)
Jan 28, 2019 52.45 52.64 52.35 52.63 103,688 -0.41(-0.77%)
Jan 25, 2019 52.84 53.18 52.84 53.04 56,159 +1.10(+2.11%)
Jan 24, 2019 51.46 52.01 51.46 51.94 37,586 +0.72(+1.41%)
Jan 23, 2019 51.40 51.40 51.00 51.22 46,899 +0.24(+0.47%)
Jan 22, 2019 51.21 51.27 50.82 50.98 72,520 -1.00(-1.92%)
Jan 18, 2019 51.75 52.10 51.72 51.98 94,909 +0.45(+0.88%)
Jan 17, 2019 50.82 51.64 50.82 51.52 95,223 +0.37(+0.73%)
Jan 16, 2019 50.96 51.42 50.96 51.15 36,366 +0.56(+1.11%)
Jan 15, 2019 50.61 50.81 50.43 50.59 114,149 +0.56(+1.12%)
Jan 14, 2019 49.93 50.21 49.85 50.03 107,355 -0.65(-1.28%)
Jan 11, 2019 50.59 50.79 50.48 50.68 24,934 -0.25(-0.49%)
Jan 10, 2019 50.24 50.93 50.23 50.93 130,186 +0.45(+0.90%)
Jan 09, 2019 50.21 50.74 50.21 50.47 116,853 +1.24(+2.51%)
Jan 08, 2019 49.23 49.37 48.95 49.23 82,820 -0.13(-0.27%)
Jan 07, 2019 49.09 49.50 48.97 49.37 64,568 +0.30(+0.62%)
Jan 04, 2019 48.35 49.22 48.29 49.07 117,373 +1.67(+3.53%)
Jan 03, 2019 48.08 48.08 47.39 47.39 176,885 -1.42(-2.90%)
Jan 02, 2019 48.40 48.83 48.39 48.81 70,189 -0.43(-0.87%)
Dec 31, 2018 49.77 49.77 49.04 49.23 79,634 -0.02(-0.04%)
Dec 28, 2018 49.37 49.56 49.15 49.25 99,402 +0.14(+0.29%)
Dec 27, 2018 48.58 49.11 48.29 49.11 338,408 -0.03(-0.05%)
Dec 26, 2018 48.43 49.14 48.08 49.14 115,412 +0.96(+2.00%)
Dec 24, 2018 48.35 48.75 48.18 48.18 73,793 -0.40(-0.82%)
Dec 21, 2018 48.95 49.31 48.44 48.58 177,351 -0.12(-0.26%)
Dec 20, 2018 48.79 48.91 48.33 48.70 1,171,712 +0.37(+0.77%)
Dec 19, 2018 49.33 49.63 48.07 48.33 171,243 -0.83(-1.68%)
Dec 18, 2018 49.12 49.35 48.99 49.15 242,926 +0.36(+0.73%)
Dec 17, 2018 49.26 49.38 48.70 48.80 263,069 -0.40(-0.82%)
Dec 14, 2018 49.28 49.49 49.11 49.20 90,892 -0.73(-1.45%)
Dec 13, 2018 50.09 50.28 49.92 49.92 38,037 -0.10(-0.19%)
Dec 12, 2018 50.23 50.56 50.00 50.02 30,099 +0.68(+1.38%)
Dec 11, 2018 49.54 49.61 48.97 49.34 76,910 +0.18(+0.37%)
Dec 10, 2018 49.04 49.29 48.48 49.16 66,856 -0.10(-0.20%)
Dec 07, 2018 49.88 50.28 49.16 49.25 114,817 -0.72(-1.43%)
Dec 06, 2018 49.21 50.10 48.96 49.97 78,682 -0.85(-1.67%)
Dec 04, 2018 51.98 51.99 50.75 50.81 53,001 -1.19(-2.28%)
Dec 03, 2018 52.12 52.18 51.59 52.00 67,607 +1.49(+2.96%)
Nov 30, 2018 50.38 50.51 50.18 50.51 28,504 -0.14(-0.28%)
Nov 29, 2018 50.62 50.88 50.28 50.65 75,966 -0.85(-1.65%)
Nov 28, 2018 50.55 51.50 50.30 51.50 270,995 +1.41(+2.81%)
Nov 27, 2018 49.76 50.14 49.64 50.09 80,500 +0.09(+0.17%)
Nov 26, 2018 49.87 50.06 49.78 50.00 62,134 +1.35(+2.76%)
Nov 23, 2018 48.66 48.93 48.66 48.66 10,531 -0.38(-0.78%)
Nov 21, 2018 49.04 49.04 49.04 0 +0.77(+1.59%)
Nov 20, 2018 48.44 48.59 48.04 48.27 135,860 -0.97(-1.97%)
Nov 19, 2018 49.57 49.67 49.11 49.24 29,359 -0.95(-1.90%)
Nov 16, 2018 49.71 50.36 49.59 50.19 107,033 -0.14(-0.28%)
Nov 15, 2018 49.49 50.47 49.33 50.33 136,263 +1.12(+2.27%)
Nov 14, 2018 49.41 49.63 48.94 49.22 111,907 +0.12(+0.25%)
Nov 13, 2018 48.96 49.68 48.83 49.09 155,234 +0.76(+1.57%)
Nov 12, 2018 48.88 49.02 48.32 48.33 40,981 -0.60(-1.23%)
Nov 09, 2018 49.15 49.15 48.65 48.94 65,021 -0.99(-1.98%)
Nov 08, 2018 50.39 50.48 49.84 49.92 101,373 -1.24(-2.42%)
Nov 07, 2018 50.69 51.18 50.51 51.16 96,563 +0.96(+1.91%)
Nov 06, 2018 50.01 50.20 49.95 50.20 14,675 -0.04(-0.07%)
Nov 05, 2018 50.07 50.38 49.97 50.24 19,739 -0.21(-0.42%)
Nov 02, 2018 50.87 51.06 49.93 50.45 58,610 +0.65(+1.30%)
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.