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 55.04 55.04 54.58 54.84 37,447 -0.22(-0.39%)
Oct 30, 2019 54.73 55.06 54.57 55.06 20,150 +0.23(+0.43%)
Oct 29, 2019 54.82 54.95 54.81 54.82 6,370 -0.55(-0.99%)
Oct 28, 2019 55.21 55.38 55.21 55.37 17,972 +0.56(+1.01%)
Oct 25, 2019 54.48 54.82 54.48 54.82 17,951 +0.15(+0.28%)
Oct 24, 2019 54.70 54.70 54.51 54.66 97,549 +0.14(+0.26%)
Oct 23, 2019 54.31 54.52 54.28 54.52 36,866 -0.17(-0.31%)
Oct 22, 2019 54.68 54.84 54.68 54.69 12,243 +0.06(+0.11%)
Oct 21, 2019 54.56 54.63 54.41 54.63 24,136 +0.56(+1.05%)
Oct 18, 2019 54.34 54.34 54.02 54.06 50,621 -0.54(-0.99%)
Oct 17, 2019 54.80 54.83 54.56 54.60 36,694 +0.19(+0.35%)
Oct 16, 2019 54.33 54.53 54.33 54.41 35,985 +0.07(+0.13%)
Oct 15, 2019 53.92 54.45 53.92 54.34 40,877 +0.56(+1.05%)
Oct 14, 2019 53.84 54.05 53.77 53.78 9,391 -0.13(-0.25%)
Oct 11, 2019 53.88 54.33 53.88 53.91 162,569 +0.83(+1.57%)
Oct 10, 2019 52.71 53.25 52.71 53.08 11,345 +0.49(+0.94%)
Oct 09, 2019 52.59 52.80 52.56 52.58 28,100 +0.22(+0.43%)
Oct 08, 2019 52.52 52.59 52.36 52.36 20,734 -0.10(-0.19%)
Oct 07, 2019 52.33 52.62 52.33 52.46 29,016 -0.18(-0.34%)
Oct 04, 2019 52.38 52.73 52.27 52.64 40,586 -0.02(-0.03%)
Oct 03, 2019 52.47 52.69 52.36 52.65 59,850 +0.69(+1.33%)
Oct 02, 2019 52.10 52.11 51.84 51.96 79,433 -0.41(-0.79%)
Oct 01, 2019 52.79 52.79 52.38 52.38 57,357 -0.21(-0.39%)
Sep 30, 2019 52.58 52.86 52.57 52.58 22,603 +0.55(+1.05%)
Sep 27, 2019 52.63 52.63 51.85 52.04 32,335 -0.67(-1.28%)
Sep 26, 2019 52.61 52.71 52.46 52.71 36,967 +0.04(+0.09%)
Sep 25, 2019 52.37 52.73 52.23 52.66 55,944 -0.04(-0.07%)
Sep 24, 2019 53.12 53.12 52.70 52.70 19,397 -0.34(-0.64%)
Sep 23, 2019 52.81 53.08 52.81 53.04 5,542 +0.13(+0.24%)
Sep 20, 2019 53.48 53.48 52.91 52.91 12,599 -0.38(-0.71%)
Sep 19, 2019 53.31 53.51 53.24 53.29 8,472 -0.13(-0.25%)
Sep 18, 2019 53.44 53.52 53.16 53.42 18,250 -0.16(-0.30%)
Sep 17, 2019 53.24 53.60 53.24 53.59 17,134 -0.06(-0.12%)
Sep 16, 2019 53.74 53.83 53.62 53.65 11,431 -0.69(-1.27%)
Sep 13, 2019 54.31 54.46 54.27 54.34 16,502 +0.32(+0.60%)
Sep 12, 2019 53.86 54.24 53.75 54.02 62,904 +0.38(+0.70%)
Sep 11, 2019 53.46 53.67 53.43 53.64 29,697 +0.46(+0.86%)
Sep 10, 2019 53.01 53.18 52.98 53.18 8,761 +0.13(+0.24%)
Sep 09, 2019 53.05 53.16 52.93 53.06 27,199 +0.23(+0.44%)
Sep 06, 2019 52.82 52.92 52.80 52.82 11,373 +0.35(+0.67%)
Sep 05, 2019 52.45 52.73 52.45 52.47 39,096 +0.52(+1.00%)
Sep 04, 2019 51.72 52.01 51.72 51.95 54,966 +1.44(+2.86%)
Sep 03, 2019 50.40 50.56 50.34 50.51 38,176 -0.24(-0.48%)
Aug 30, 2019 50.94 50.99 50.61 50.75 22,411 +0.04(+0.07%)
Aug 29, 2019 50.62 50.76 50.55 50.72 22,474 +0.36(+0.71%)
Aug 28, 2019 50.22 50.43 50.06 50.36 38,198 +0.05(+0.09%)
Aug 27, 2019 50.48 50.56 50.25 50.31 19,498 +0.13(+0.25%)
Aug 26, 2019 50.32 50.37 50.12 50.19 78,659 +0.37(+0.74%)
Aug 23, 2019 50.59 50.83 49.73 49.82 34,342 -0.81(-1.59%)
Aug 22, 2019 50.77 50.87 50.53 50.63 24,571 -0.69(-1.35%)
Aug 21, 2019 51.43 51.43 51.27 51.32 28,907 +0.34(+0.67%)
Aug 20, 2019 51.14 51.21 50.97 50.98 39,502 +0.01(+0.02%)
Aug 19, 2019 51.34 51.34 50.91 50.97 51,132 +0.58(+1.16%)
Aug 16, 2019 50.24 50.54 50.24 50.38 70,580 +0.77(+1.55%)
Aug 15, 2019 49.69 49.81 49.52 49.61 38,984 +0.56(+1.13%)
Aug 14, 2019 49.43 49.48 49.02 49.06 191,034 -1.37(-2.72%)
Aug 13, 2019 49.66 51.03 49.53 50.43 168,101 +0.56(+1.13%)
Aug 12, 2019 50.00 50.14 49.84 49.86 40,657 -0.72(-1.42%)
Aug 09, 2019 50.81 50.81 50.35 50.58 11,150 -0.67(-1.31%)
Aug 08, 2019 50.89 51.25 50.81 51.25 18,653 +0.50(+0.99%)
Aug 07, 2019 50.06 50.78 49.94 50.75 24,645 +0.37(+0.73%)
Aug 06, 2019 50.64 50.81 50.19 50.38 42,152 +0.70(+1.41%)
Aug 05, 2019 50.66 50.66 49.55 49.69 53,763 -2.23(-4.30%)
Aug 02, 2019 52.16 52.31 51.80 51.92 27,206 -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.