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 (%)
Feb 26, 2021 87.60 87.76 86.68 87.45 257,494 -0.99(-1.12%)
Feb 25, 2021 90.43 90.62 88.23 88.44 232,934 -1.75(-1.94%)
Feb 24, 2021 89.31 90.24 88.56 90.19 213,585 -0.78(-0.86%)
Feb 23, 2021 90.58 91.29 89.57 90.97 549,422 +0.30(+0.34%)
Feb 22, 2021 91.04 91.45 90.59 90.67 193,168 -2.66(-2.85%)
Feb 19, 2021 93.46 93.78 93.05 93.33 165,524 +0.66(+0.72%)
Feb 18, 2021 92.42 92.71 91.71 92.66 1,218,955 -1.56(-1.66%)
Feb 17, 2021 94.00 94.32 93.55 94.22 424,544 +0.14(+0.15%)
Feb 16, 2021 94.44 94.62 93.97 94.08 205,882 -0.13(-0.14%)
Feb 12, 2021 93.78 94.41 93.73 94.21 230,412 +0.26(+0.28%)
Feb 11, 2021 93.30 94.24 93.30 93.96 253,023 +1.50(+1.62%)
Feb 10, 2021 93.03 93.20 92.05 92.46 218,308 +0.42(+0.46%)
Feb 09, 2021 91.27 92.15 91.27 92.04 431,404 +0.74(+0.81%)
Feb 08, 2021 90.50 91.30 90.48 91.30 210,385 +0.06(+0.06%)
Feb 05, 2021 91.01 91.24 90.45 91.24 241,137 +0.89(+0.98%)
Feb 04, 2021 90.34 90.54 89.68 90.36 257,559 -0.40(-0.44%)
Feb 03, 2021 91.04 91.04 90.40 90.75 210,904 +0.07(+0.08%)
Feb 02, 2021 90.31 90.84 90.09 90.68 555,997 +1.34(+1.50%)
Feb 01, 2021 88.64 89.34 88.34 89.34 503,842 +2.87(+3.32%)
Jan 29, 2021 87.01 87.14 86.09 86.47 316,533 -2.29(-2.58%)
Jan 28, 2021 87.70 88.99 87.34 88.76 240,294 +0.79(+0.90%)
Jan 27, 2021 88.66 88.80 87.84 87.96 353,791 -3.07(-3.38%)
Jan 26, 2021 91.19 91.22 90.60 91.04 333,249 -1.72(-1.85%)
Jan 25, 2021 93.32 93.32 91.96 92.76 257,422 +1.76(+1.94%)
Jan 22, 2021 90.48 91.23 90.46 90.99 222,071 -1.13(-1.22%)
Jan 21, 2021 91.84 92.21 91.44 92.12 269,219 +1.14(+1.26%)
Jan 20, 2021 90.63 91.01 90.42 90.97 502,031 +1.65(+1.85%)
Jan 19, 2021 89.62 89.66 89.16 89.32 311,815 +2.23(+2.57%)
Jan 15, 2021 87.47 87.47 86.63 87.09 222,396 -0.70(-0.80%)
Jan 14, 2021 87.93 88.60 87.63 87.79 375,449 +1.00(+1.15%)
Jan 13, 2021 86.71 87.04 86.25 86.79 236,113 +0.42(+0.48%)
Jan 12, 2021 86.41 86.76 86.15 86.38 1,991,383 +0.19(+0.22%)
Jan 11, 2021 85.99 86.40 85.80 86.18 427,588 -0.41(-0.47%)
Jan 08, 2021 85.94 86.59 85.45 86.59 255,328 +2.83(+3.38%)
Jan 07, 2021 83.28 83.90 83.05 83.76 434,820 +0.94(+1.14%)
Jan 06, 2021 82.92 83.69 82.53 82.81 334,999 -0.67(-0.81%)
Jan 05, 2021 82.87 83.71 82.80 83.49 488,119 +1.84(+2.25%)
Jan 04, 2021 82.46 82.65 81.46 81.65 674,803 +1.18(+1.47%)
Dec 31, 2020 80.47 80.47 80.47 128,743 +0.06(+0.08%)
Dec 30, 2020 80.40 80.72 80.39 80.40 128,743 +1.71(+2.17%)
Dec 29, 2020 78.49 78.77 78.42 78.70 121,056 +0.96(+1.23%)
Dec 28, 2020 77.90 77.95 77.70 77.74 139,099 +0.19(+0.25%)
Dec 24, 2020 77.87 77.96 77.31 77.54 85,362 +0.30(+0.39%)
Dec 23, 2020 77.31 77.40 77.13 77.24 93,549 +0.84(+1.10%)
Dec 22, 2020 76.72 76.72 76.32 76.40 131,365 -0.60(-0.78%)
Dec 21, 2020 76.53 77.15 76.36 77.00 203,615 -0.58(-0.75%)
Dec 18, 2020 77.55 77.68 77.33 77.58 462,884 -0.30(-0.38%)
Dec 17, 2020 78.04 78.04 77.75 77.87 239,000 +0.13(+0.17%)
Dec 16, 2020 77.75 77.81 77.44 77.75 107,514 +0.18(+0.24%)
Dec 15, 2020 77.26 77.62 76.94 77.56 151,126 +0.36(+0.47%)
Dec 14, 2020 77.68 77.68 77.19 77.20 128,529 -0.39(-0.50%)
Dec 11, 2020 77.78 77.81 77.46 77.59 156,756 -0.59(-0.75%)
Dec 10, 2020 77.18 78.28 77.14 78.18 142,857 +0.83(+1.08%)
Dec 09, 2020 78.18 78.25 77.00 77.34 168,016 -0.41(-0.53%)
Dec 08, 2020 77.68 77.76 77.34 77.76 257,472 -0.41(-0.53%)
Dec 07, 2020 77.98 78.30 77.94 78.17 348,125 +0.02(+0.02%)
Dec 04, 2020 77.67 78.18 77.67 78.15 448,530 +1.33(+1.73%)
Dec 03, 2020 76.85 77.25 76.70 76.82 161,721 +0.77(+1.01%)
Dec 02, 2020 76.05 76.24 75.81 76.05 425,104 +0.19(+0.25%)
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.