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, 2022 43.21 43.56 43.17 43.41 39,574 -0.08(-0.17%)
Oct 28, 2022 43.05 43.49 42.98 43.49 45,812 -0.63(-1.42%)
Oct 27, 2022 44.28 44.68 44.09 44.11 24,365 -0.57(-1.27%)
Oct 26, 2022 43.60 45.08 43.60 44.68 76,984 +1.33(+3.06%)
Oct 25, 2022 43.07 43.46 43.07 43.36 42,866 +0.44(+1.02%)
Oct 24, 2022 43.14 43.14 42.09 42.92 211,670 -2.84(-6.21%)
Oct 21, 2022 44.94 45.78 44.91 45.76 44,832 +0.39(+0.86%)
Oct 20, 2022 45.39 46.26 45.37 45.37 47,812 +0.09(+0.21%)
Oct 19, 2022 45.71 45.94 45.19 45.28 117,759 -1.39(-2.98%)
Oct 18, 2022 47.43 47.54 46.39 46.67 69,521 -0.32(-0.69%)
Oct 17, 2022 46.69 47.21 46.69 46.99 61,708 +1.25(+2.73%)
Oct 14, 2022 46.92 46.92 45.70 45.74 160,350 -0.93(-1.99%)
Oct 13, 2022 45.19 46.96 44.94 46.67 90,511 +0.15(+0.33%)
Oct 12, 2022 46.60 46.91 46.44 46.52 96,804 +0.02(+0.04%)
Oct 11, 2022 46.93 47.05 46.33 46.50 129,556 -1.17(-2.46%)
Oct 10, 2022 48.20 48.20 47.35 47.68 58,836 -0.96(-1.97%)
Oct 07, 2022 49.34 49.51 48.59 48.63 48,198 -1.35(-2.69%)
Oct 06, 2022 50.05 50.33 49.86 49.98 96,383 -0.05(-0.09%)
Oct 05, 2022 49.91 50.24 49.59 50.03 113,676 +0.13(+0.27%)
Oct 04, 2022 48.83 49.89 48.83 49.89 256,060 +2.06(+4.30%)
Oct 03, 2022 47.37 47.92 47.24 47.84 112,765 +0.54(+1.14%)
Sep 30, 2022 47.44 47.90 47.30 47.30 83,372 -0.45(-0.95%)
Sep 29, 2022 47.94 47.97 47.33 47.75 214,846 -1.34(-2.72%)
Sep 28, 2022 48.08 49.17 48.13 49.09 34,839 +0.24(+0.48%)
Sep 27, 2022 49.34 49.61 48.68 48.85 88,463 -0.46(-0.94%)
Sep 26, 2022 49.52 49.80 49.22 49.32 81,850 +0.15(+0.31%)
Sep 23, 2022 49.44 49.44 48.96 49.16 178,471 -1.16(-2.30%)
Sep 22, 2022 50.64 50.75 50.24 50.32 27,390 -0.62(-1.21%)
Sep 21, 2022 51.57 51.67 50.82 50.94 175,759 -0.92(-1.77%)
Sep 20, 2022 52.03 52.20 51.73 51.86 11,661 -0.40(-0.76%)
Sep 19, 2022 51.69 52.29 51.69 52.25 23,688 +0.13(+0.25%)
Sep 16, 2022 52.14 52.33 51.92 52.12 69,537 -0.25(-0.47%)
Sep 15, 2022 52.62 52.93 52.34 52.37 31,472 -0.54(-1.02%)
Sep 14, 2022 52.93 53.11 52.70 52.91 24,969 +0.05(+0.09%)
Sep 13, 2022 53.75 53.88 52.83 52.86 77,905 -1.97(-3.59%)
Sep 12, 2022 54.44 54.94 54.43 54.83 23,622 +0.59(+1.08%)
Sep 09, 2022 54.10 54.34 54.01 54.24 77,343 +1.17(+2.21%)
Sep 08, 2022 52.77 53.24 52.68 53.07 32,845 -0.61(-1.13%)
Sep 07, 2022 53.01 53.75 52.95 53.67 36,089 +0.31(+0.59%)
Sep 06, 2022 53.90 53.90 53.31 53.36 34,816 -1.05(-1.93%)
Sep 02, 2022 54.98 55.19 54.33 54.41 32,475 -0.87(-1.58%)
Sep 01, 2022 55.19 55.31 54.76 55.29 892,072 -0.81(-1.44%)
Aug 31, 2022 56.41 56.61 55.93 56.09 1,084,227 +1.09(+1.98%)
Aug 30, 2022 56.05 56.05 54.78 55.00 268,070 -1.02(-1.83%)
Aug 29, 2022 56.24 56.64 55.95 56.02 385,161 -0.50(-0.89%)
Aug 26, 2022 58.33 58.35 56.49 56.53 566,758 -1.17(-2.02%)
Aug 25, 2022 56.71 57.69 56.71 57.69 119,754 +1.97(+3.54%)
Aug 24, 2022 55.04 56.06 55.04 55.72 1,139,015 +0.14(+0.26%)
Aug 23, 2022 55.31 55.67 55.22 55.58 51,170 +0.19(+0.34%)
Aug 22, 2022 55.49 55.65 55.37 55.39 21,842 -0.45(-0.81%)
Aug 19, 2022 56.09 56.21 55.73 55.84 38,483 -0.69(-1.22%)
Aug 18, 2022 56.71 56.73 56.33 56.54 18,588 -0.46(-0.81%)
Aug 17, 2022 56.89 57.22 56.68 57.00 51,030 -0.22(-0.38%)
Aug 16, 2022 57.06 57.39 56.99 57.22 46,739 -0.24(-0.41%)
Aug 15, 2022 57.23 57.64 57.23 57.46 280,475 -0.25(-0.43%)
Aug 12, 2022 57.04 57.74 57.04 57.70 23,698 +0.45(+0.79%)
Aug 11, 2022 57.33 58.07 57.16 57.25 458,628 +0.54(+0.95%)
Aug 10, 2022 56.26 56.72 56.10 56.71 68,313 +0.53(+0.94%)
Aug 09, 2022 56.65 56.79 56.09 56.18 859,983 -0.54(-0.95%)
Aug 08, 2022 56.96 57.17 56.66 56.72 61,624 -0.54(-0.94%)
Aug 05, 2022 57.23 57.39 56.99 57.26 98,804 -0.29(-0.51%)
Aug 04, 2022 57.58 57.83 57.35 57.55 37,440 +0.58(+1.01%)
Aug 03, 2022 56.49 56.99 56.16 56.97 108,210 +0.72(+1.28%)
Aug 02, 2022 55.67 56.80 55.48 56.25 44,460 -0.04(-0.07%)
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.