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 (%)
Dec 31, 2021 71.98 72.36 71.57 71.69 52,483 -0.61(-0.84%)
Dec 30, 2021 70.91 72.54 70.91 72.30 132,041 +1.17(+1.65%)
Dec 29, 2021 71.22 71.44 70.76 71.13 117,349 -0.37(-0.51%)
Dec 28, 2021 71.77 71.84 71.43 71.49 85,461 -0.42(-0.59%)
Dec 27, 2021 71.68 72.24 71.68 71.91 94,422 +0.01(+0.01%)
Dec 23, 2021 71.24 72.02 71.20 71.90 103,450 +0.49(+0.68%)
Dec 22, 2021 70.75 71.42 70.59 71.42 175,633 +0.14(+0.20%)
Dec 21, 2021 70.35 71.28 70.21 71.28 137,656 +1.81(+2.60%)
Dec 20, 2021 69.63 69.80 69.20 69.47 120,849 -1.40(-1.97%)
Dec 17, 2021 70.60 71.13 70.38 70.86 60,194 -0.25(-0.36%)
Dec 16, 2021 71.91 72.18 70.93 71.12 148,900 -0.36(-0.50%)
Dec 15, 2021 71.28 71.57 70.45 71.47 98,525 -0.45(-0.62%)
Dec 14, 2021 71.22 71.99 71.22 71.92 57,455 +0.05(+0.07%)
Dec 13, 2021 72.44 72.44 71.68 71.87 83,772 -1.09(-1.49%)
Dec 10, 2021 72.98 73.13 72.70 72.96 77,487 -0.06(-0.09%)
Dec 09, 2021 73.18 73.54 72.89 73.03 79,412 -0.54(-0.73%)
Dec 08, 2021 73.08 73.75 73.06 73.57 61,590 +0.18(+0.24%)
Dec 07, 2021 73.27 73.63 73.23 73.39 195,867 +1.05(+1.45%)
Dec 06, 2021 71.33 72.38 71.10 72.34 79,882 +1.41(+1.99%)
Dec 03, 2021 72.25 72.27 70.75 70.93 87,701 -1.60(-2.20%)
Dec 02, 2021 72.69 72.79 72.39 72.53 53,123 +0.64(+0.89%)
Dec 01, 2021 72.68 73.27 71.80 71.89 108,684 +0.91(+1.28%)
Nov 30, 2021 71.18 71.61 71.18 70.98 63,225 -0.82(-1.14%)
Nov 29, 2021 72.04 72.04 71.35 71.80 57,899 +0.20(+0.29%)
Nov 26, 2021 72.28 72.28 71.16 71.59 72,443 -2.21(-2.99%)
Nov 24, 2021 73.61 73.88 73.31 73.80 40,076 -0.10(-0.14%)
Nov 23, 2021 74.34 74.57 73.70 73.90 25,465 -0.70(-0.93%)
Nov 22, 2021 75.16 75.45 74.59 74.60 62,164 -0.11(-0.15%)
Nov 19, 2021 74.90 75.14 74.71 74.71 39,182 +0.04(+0.05%)
Nov 18, 2021 74.90 74.81 74.66 74.67 127,583 -1.08(-1.42%)
Nov 17, 2021 76.36 76.36 75.55 75.75 42,066 -0.54(-0.71%)
Nov 16, 2021 76.48 76.53 75.98 76.29 102,626 +0.40(+0.53%)
Nov 15, 2021 76.28 76.31 75.73 75.89 135,213 +0.19(+0.25%)
Nov 12, 2021 75.37 75.79 75.26 75.70 60,998 +0.22(+0.29%)
Nov 11, 2021 74.88 75.57 74.88 75.48 43,952 +1.31(+1.76%)
Nov 10, 2021 74.32 74.17 67,132 -0.06(-0.08%)
Nov 09, 2021 74.44 74.80 74.13 74.23 69,851 -0.30(-0.40%)
Nov 08, 2021 74.25 74.63 74.16 74.52 61,636 +0.66(+0.89%)
Nov 05, 2021 74.46 74.46 73.65 73.86 73,058 -0.58(-0.77%)
Nov 04, 2021 74.77 74.77 74.05 74.44 35,723 -0.11(-0.15%)
Nov 03, 2021 74.02 74.67 73.81 74.55 53,525 +0.44(+0.59%)
Nov 02, 2021 74.55 74.55 74.11 74.11 72,977 -1.02(-1.36%)
Nov 01, 2021 74.11 75.14 74.23 75.14 58,946 +0.91(+1.22%)
Oct 29, 2021 74.57 74.57 73.95 74.23 30,327 -1.54(-2.03%)
Oct 28, 2021 75.43 75.78 75.13 75.77 36,222 +0.37(+0.49%)
Oct 27, 2021 75.42 75.92 75.33 75.40 41,895 -0.73(-0.96%)
Oct 26, 2021 76.89 76.13 71,402 -0.48(-0.63%)
Oct 25, 2021 76.78 76.87 76.25 76.61 39,223 +0.19(+0.25%)
Oct 22, 2021 76.63 77.12 76.15 76.42 66,473 -0.05(-0.06%)
Oct 21, 2021 76.26 76.52 76.12 76.46 61,223 -0.17(-0.22%)
Oct 20, 2021 77.25 77.25 76.51 76.63 1,911,555 -0.31(-0.40%)
Oct 19, 2021 75.91 76.94 75.91 76.94 94,566 +1.98(+2.64%)
Oct 18, 2021 74.51 75.23 74.51 74.96 71,746 -0.21(-0.28%)
Oct 15, 2021 74.70 75.22 74.56 75.17 36,844 +1.14(+1.54%)
Oct 14, 2021 74.19 74.19 73.67 74.03 79,226 +0.30(+0.40%)
Oct 13, 2021 73.10 73.84 73.10 73.73 66,893 +1.33(+1.83%)
Oct 12, 2021 73.22 73.22 72.41 72.41 100,737 -0.94(-1.28%)
Oct 11, 2021 74.16 74.29 73.34 73.34 29,591 -0.15(-0.20%)
Oct 08, 2021 73.28 73.74 73.15 73.49 42,008 +0.14(+0.19%)
Oct 07, 2021 72.42 73.60 72.42 73.35 195,586 +2.42(+3.41%)
Oct 06, 2021 70.10 71.03 70.06 70.93 58,870 -0.33(-0.47%)
Oct 05, 2021 70.81 71.56 70.73 71.27 81,868 +0.58(+0.83%)
Oct 04, 2021 71.45 71.48 70.37 70.68 96,507 -1.45(-2.01%)
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.