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 (%)
Oct 31, 2019 55.06 55.06 54.61 54.86 37,432 -0.22(-0.39%)
Oct 30, 2019 54.75 55.08 54.60 55.08 20,142 +0.23(+0.43%)
Oct 29, 2019 54.84 54.97 54.83 54.85 6,367 -0.55(-0.99%)
Oct 28, 2019 55.23 55.40 55.23 55.39 17,965 +0.56(+1.01%)
Oct 25, 2019 54.51 54.85 54.51 54.84 17,944 +0.15(+0.28%)
Oct 24, 2019 54.72 54.72 54.53 54.69 97,509 +0.14(+0.26%)
Oct 23, 2019 54.34 54.54 54.30 54.54 36,851 -0.17(-0.31%)
Oct 22, 2019 54.70 54.86 54.70 54.71 12,238 +0.06(+0.11%)
Oct 21, 2019 54.59 54.65 54.43 54.65 24,126 +0.57(+1.05%)
Oct 18, 2019 54.36 54.36 54.04 54.08 50,600 -0.54(-0.99%)
Oct 17, 2019 54.82 54.86 54.58 54.62 36,678 +0.19(+0.35%)
Oct 16, 2019 54.35 54.55 54.35 54.43 35,971 +0.07(+0.13%)
Oct 15, 2019 53.94 54.47 53.94 54.36 40,860 +0.57(+1.05%)
Oct 14, 2019 53.86 54.08 53.79 53.80 9,387 -0.13(-0.25%)
Oct 11, 2019 53.90 54.35 53.90 53.93 162,502 +0.83(+1.57%)
Oct 10, 2019 52.73 53.28 52.73 53.10 11,340 +0.49(+0.94%)
Oct 09, 2019 52.61 52.82 52.59 52.60 28,089 +0.22(+0.43%)
Oct 08, 2019 52.54 52.61 52.38 52.38 20,726 -0.10(-0.19%)
Oct 07, 2019 52.35 52.64 52.35 52.48 29,004 -0.18(-0.34%)
Oct 04, 2019 52.41 52.76 52.29 52.66 40,569 -0.02(-0.03%)
Oct 03, 2019 52.50 52.71 52.38 52.68 59,826 +0.69(+1.33%)
Oct 02, 2019 52.12 52.13 51.86 51.98 79,401 -0.41(-0.79%)
Oct 01, 2019 52.81 52.81 52.40 52.40 57,333 -0.21(-0.39%)
Sep 30, 2019 52.60 52.88 52.59 52.60 22,594 +0.55(+1.05%)
Sep 27, 2019 52.65 52.65 51.87 52.06 32,322 -0.67(-1.28%)
Sep 26, 2019 52.63 52.73 52.48 52.73 36,952 +0.04(+0.09%)
Sep 25, 2019 52.39 52.75 52.25 52.68 55,921 -0.04(-0.07%)
Sep 24, 2019 53.14 53.14 52.72 52.72 19,389 -0.34(-0.64%)
Sep 23, 2019 52.83 53.10 52.83 53.06 5,540 +0.13(+0.24%)
Sep 20, 2019 53.50 53.50 52.94 52.94 12,594 -0.38(-0.71%)
Sep 19, 2019 53.33 53.53 53.26 53.31 8,469 -0.13(-0.25%)
Sep 18, 2019 53.47 53.54 53.18 53.45 18,243 -0.16(-0.30%)
Sep 17, 2019 53.26 53.62 53.26 53.61 17,127 -0.06(-0.12%)
Sep 16, 2019 53.76 53.85 53.64 53.67 11,426 -0.69(-1.27%)
Sep 13, 2019 54.34 54.48 54.29 54.36 16,495 +0.32(+0.60%)
Sep 12, 2019 53.89 54.26 53.77 54.04 62,878 +0.38(+0.70%)
Sep 11, 2019 53.48 53.69 53.46 53.66 29,685 +0.46(+0.86%)
Sep 10, 2019 53.03 53.20 53.00 53.20 8,758 +0.13(+0.24%)
Sep 09, 2019 53.07 53.18 52.95 53.08 27,188 +0.23(+0.44%)
Sep 06, 2019 52.84 52.94 52.82 52.85 11,368 +0.35(+0.67%)
Sep 05, 2019 52.47 52.76 52.47 52.50 39,080 +0.52(+1.00%)
Sep 04, 2019 51.74 52.03 51.74 51.98 54,944 +1.44(+2.86%)
Sep 03, 2019 50.42 50.59 50.36 50.53 38,161 -0.24(-0.48%)
Aug 30, 2019 50.96 51.02 50.63 50.77 22,402 +0.04(+0.07%)
Aug 29, 2019 50.64 50.78 50.57 50.74 22,465 +0.36(+0.71%)
Aug 28, 2019 50.24 50.45 50.08 50.38 38,182 +0.05(+0.09%)
Aug 27, 2019 50.50 50.58 50.27 50.33 19,490 +0.13(+0.25%)
Aug 26, 2019 50.34 50.39 50.14 50.21 78,627 +0.37(+0.74%)
Aug 23, 2019 50.61 50.85 49.75 49.84 34,328 -0.81(-1.59%)
Aug 22, 2019 50.79 50.89 50.55 50.65 24,561 -0.69(-1.35%)
Aug 21, 2019 51.45 51.45 51.29 51.34 28,896 +0.34(+0.67%)
Aug 20, 2019 51.16 51.23 50.99 51.00 39,486 +0.01(+0.02%)
Aug 19, 2019 51.37 51.37 50.93 50.99 51,111 +0.58(+1.16%)
Aug 16, 2019 50.26 50.56 50.26 50.41 70,551 +0.77(+1.55%)
Aug 15, 2019 49.71 49.83 49.54 49.63 38,968 +0.56(+1.13%)
Aug 14, 2019 49.45 49.50 49.04 49.08 190,955 -1.37(-2.72%)
Aug 13, 2019 49.68 51.05 49.55 50.45 168,032 +0.57(+1.13%)
Aug 12, 2019 50.02 50.16 49.86 49.89 40,641 -0.72(-1.42%)
Aug 09, 2019 50.83 50.83 50.37 50.60 11,145 -0.67(-1.31%)
Aug 08, 2019 50.91 51.28 50.83 51.28 18,645 +0.50(+0.99%)
Aug 07, 2019 50.08 50.80 49.96 50.77 24,635 +0.37(+0.73%)
Aug 06, 2019 50.66 50.83 50.21 50.41 42,134 +0.70(+1.41%)
Aug 05, 2019 50.68 50.68 49.57 49.71 53,741 -2.23(-4.30%)
Aug 02, 2019 52.18 52.33 51.82 51.94 27,195 -0.58(-1.11%)
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.