Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

66.15 -0.18 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.73 72.59 72.50 94,877 +2.86(+4.10%)
Jan 28, 2022 69.33 69.71 68.55 69.65 50,411 +0.21(+0.30%)
Jan 27, 2022 70.14 70.39 69.36 69.44 63,732 -1.44(-2.04%)
Jan 26, 2022 72.40 72.40 70.53 70.88 280,209 -1.11(-1.54%)
Jan 25, 2022 71.59 72.31 71.44 71.99 52,918 -0.42(-0.58%)
Jan 24, 2022 72.18 72.41 70.54 72.41 147,218 -0.22(-0.31%)
Jan 21, 2022 73.94 74.06 72.63 72.63 54,882 -1.53(-2.06%)
Jan 20, 2022 75.01 75.59 74.11 74.16 140,575 +1.15(+1.58%)
Jan 19, 2022 73.22 73.43 72.84 73.01 110,310 +0.33(+0.45%)
Jan 18, 2022 72.63 73.05 72.48 72.68 101,913 -1.67(-2.24%)
Jan 14, 2022 74.35 0 +0.19(+0.25%)
Jan 13, 2022 75.14 75.18 74.11 74.16 76,205 -1.16(-1.54%)
Jan 12, 2022 75.03 75.44 74.85 75.32 271,340 +1.42(+1.93%)
Jan 11, 2022 72.60 73.96 72.60 73.90 62,819 +2.05(+2.86%)
Jan 10, 2022 71.94 72.04 71.29 71.85 68,409 -0.11(-0.16%)
Jan 07, 2022 71.81 72.15 71.46 71.96 82,476 +0.80(+1.12%)
Jan 06, 2022 70.85 71.62 70.68 71.17 119,689 +0.52(+0.73%)
Jan 05, 2022 71.10 71.77 70.50 70.65 101,741 -1.44(-2.00%)
Jan 04, 2022 72.32 72.40 71.77 72.09 64,425 +0.02(+0.03%)
Jan 03, 2022 71.78 72.23 71.41 72.07 57,240 +0.36(+0.50%)
Dec 31, 2021 72.01 72.39 71.60 71.72 52,461 -0.61(-0.84%)
Dec 30, 2021 70.94 72.57 70.94 72.33 131,987 +1.17(+1.65%)
Dec 29, 2021 71.25 71.47 70.79 71.15 117,301 -0.37(-0.51%)
Dec 28, 2021 71.80 71.87 71.45 71.52 85,426 -0.42(-0.59%)
Dec 27, 2021 71.71 72.27 71.71 71.94 94,383 +0.01(+0.01%)
Dec 23, 2021 71.27 72.04 71.23 71.93 103,407 +0.49(+0.68%)
Dec 22, 2021 70.78 71.44 70.62 71.44 175,561 +0.14(+0.20%)
Dec 21, 2021 70.38 71.31 70.24 71.30 137,599 +1.81(+2.60%)
Dec 20, 2021 69.66 69.82 69.23 69.50 120,800 -1.40(-1.97%)
Dec 17, 2021 70.63 71.15 70.41 70.89 60,169 -0.25(-0.36%)
Dec 16, 2021 71.94 72.21 70.96 71.15 148,839 -0.36(-0.50%)
Dec 15, 2021 71.31 71.59 70.47 71.50 98,485 -0.45(-0.63%)
Dec 14, 2021 71.25 72.02 71.25 71.95 57,432 +0.05(+0.07%)
Dec 13, 2021 72.47 72.47 71.71 71.90 83,738 -1.09(-1.49%)
Dec 10, 2021 73.01 73.16 72.73 72.99 77,455 -0.06(-0.09%)
Dec 09, 2021 73.21 73.57 72.92 73.06 79,380 -0.54(-0.73%)
Dec 08, 2021 73.11 73.78 73.09 73.60 61,565 +0.18(+0.24%)
Dec 07, 2021 73.30 73.66 73.26 73.42 195,786 +1.05(+1.45%)
Dec 06, 2021 71.36 72.41 71.13 72.37 79,849 +1.41(+1.99%)
Dec 03, 2021 72.28 72.30 70.78 70.96 87,665 -1.60(-2.20%)
Dec 02, 2021 72.72 72.82 72.42 72.56 53,101 +0.64(+0.89%)
Dec 01, 2021 72.71 73.30 71.83 71.92 108,640 +0.91(+1.28%)
Nov 30, 2021 71.21 71.64 71.21 71.01 63,199 -0.82(-1.14%)
Nov 29, 2021 72.07 72.07 71.38 71.83 57,875 +0.20(+0.29%)
Nov 26, 2021 72.31 72.31 71.18 71.62 72,414 -2.21(-2.99%)
Nov 24, 2021 73.64 73.91 73.34 73.83 40,059 -0.10(-0.14%)
Nov 23, 2021 74.37 74.60 73.73 73.93 25,455 -0.70(-0.93%)
Nov 22, 2021 75.19 75.48 74.62 74.63 62,139 -0.11(-0.15%)
Nov 19, 2021 74.93 75.18 74.74 74.74 39,166 +0.04(+0.05%)
Nov 18, 2021 74.93 74.84 74.69 74.70 127,531 -1.08(-1.42%)
Nov 17, 2021 76.39 76.39 75.58 75.78 42,049 -0.54(-0.71%)
Nov 16, 2021 76.51 76.56 76.01 76.32 102,584 +0.40(+0.53%)
Nov 15, 2021 76.31 76.34 75.76 75.92 135,158 +0.19(+0.25%)
Nov 12, 2021 75.40 75.83 75.29 75.73 60,973 +0.22(+0.30%)
Nov 11, 2021 74.91 75.60 74.91 75.51 43,934 +1.31(+1.76%)
Nov 10, 2021 74.35 74.20 67,105 -0.06(-0.08%)
Nov 09, 2021 74.47 74.83 74.16 74.26 69,822 -0.30(-0.40%)
Nov 08, 2021 74.28 74.67 74.19 74.55 61,611 +0.66(+0.89%)
Nov 05, 2021 74.49 74.49 73.68 73.89 73,028 -0.58(-0.77%)
Nov 04, 2021 74.80 74.80 74.08 74.47 35,708 -0.11(-0.15%)
Nov 03, 2021 74.05 74.70 73.84 74.58 53,503 +0.44(+0.59%)
Nov 02, 2021 74.58 74.58 74.14 74.15 72,947 -1.02(-1.36%)
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.