Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

68.09 +0.53 (+0.78%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.19 35.19 34.84 35.05 35,248 -0.49(-1.38%)
Apr 28, 2016 35.68 35.84 35.54 35.54 14,313 -0.54(-1.50%)
Apr 27, 2016 35.81 36.08 35.77 36.08 12,572 +0.20(+0.57%)
Apr 26, 2016 35.88 35.95 35.81 35.87 25,261 +0.25(+0.69%)
Apr 25, 2016 35.69 35.72 35.62 35.63 13,403 -0.25(-0.70%)
Apr 22, 2016 35.93 35.99 35.77 35.88 15,118 +0.05(+0.14%)
Apr 21, 2016 36.06 36.11 35.83 35.83 11,605 -0.20(-0.57%)
Apr 20, 2016 35.97 36.18 35.92 36.04 14,033 -0.32(-0.88%)
Apr 19, 2016 36.26 36.38 36.16 36.35 9,289 +0.32(+0.88%)
Apr 18, 2016 35.78 36.07 35.76 36.04 11,585 +0.28(+0.78%)
Apr 15, 2016 35.81 35.90 35.76 35.76 17,512 -0.16(-0.43%)
Apr 14, 2016 35.98 35.98 35.85 35.91 8,209 +0.02(+0.06%)
Apr 13, 2016 35.91 35.93 35.83 35.89 27,092 +0.73(+2.08%)
Apr 12, 2016 34.93 35.27 34.79 35.16 21,977 +0.39(+1.13%)
Apr 11, 2016 34.87 35.00 34.76 34.77 14,579 +0.29(+0.83%)
Apr 08, 2016 34.66 34.78 34.47 34.48 38,356 +0.36(+1.05%)
Apr 07, 2016 34.37 34.37 34.02 34.12 22,148 -0.43(-1.24%)
Apr 06, 2016 34.29 34.55 34.26 34.55 12,709 +0.41(+1.20%)
Apr 05, 2016 34.27 34.30 34.14 34.14 13,690 -0.67(-1.93%)
Apr 04, 2016 35.10 35.10 34.80 34.81 13,538 -0.29(-0.84%)
Apr 01, 2016 34.66 35.10 34.56 35.10 27,781 -0.32(-0.90%)
Mar 31, 2016 35.59 35.67 35.42 35.42 14,936 -0.24(-0.66%)
Mar 30, 2016 35.72 35.86 35.66 35.66 31,657 +0.53(+1.51%)
Mar 29, 2016 34.59 35.18 34.57 35.13 13,420 +0.42(+1.22%)
Mar 28, 2016 34.57 34.74 34.57 34.70 49,157 +0.13(+0.38%)
Mar 24, 2016 34.46 34.57 34.57 34.57 22,640 -0.15(-0.42%)
Mar 23, 2016 35.00 35.00 34.72 34.72 15,490 -0.42(-1.21%)
Mar 22, 2016 35.03 35.24 34.97 35.14 8,179 -0.03(-0.09%)
Mar 21, 2016 35.16 35.21 35.12 35.18 3,453 -0.11(-0.32%)
Mar 18, 2016 35.20 35.35 35.20 35.29 47,052 +0.27(+0.77%)
Mar 17, 2016 34.65 35.07 34.64 35.02 23,948 +0.39(+1.13%)
Mar 16, 2016 33.90 34.67 33.90 34.63 37,278 +0.65(+1.90%)
Mar 15, 2016 33.98 34.05 33.90 33.98 8,456 -0.30(-0.88%)
Mar 14, 2016 34.30 34.39 34.22 34.29 13,180 -0.05(-0.14%)
Mar 11, 2016 34.03 34.35 34.03 34.34 7,503 +0.92(+2.74%)
Mar 10, 2016 33.64 33.71 33.21 33.42 46,348 +0.07(+0.22%)
Mar 09, 2016 33.33 33.55 33.33 33.35 21,058 +0.16(+0.47%)
Mar 08, 2016 33.40 33.40 33.17 33.19 9,855 -0.59(-1.74%)
Mar 07, 2016 33.53 33.85 33.53 33.78 35,128 -0.26(-0.77%)
Mar 04, 2016 33.62 34.10 33.62 34.04 18,480 +0.60(+1.78%)
Mar 03, 2016 33.25 33.48 33.23 33.44 23,227 +0.28(+0.84%)
Mar 02, 2016 32.90 33.17 32.86 33.17 32,865 +0.40(+1.22%)
Mar 01, 2016 32.28 32.82 32.28 32.77 44,232 +0.91(+2.85%)
Feb 29, 2016 31.94 32.11 31.86 31.86 26,715 -0.02(-0.08%)
Feb 26, 2016 32.19 32.19 31.88 31.88 19,028 -0.07(-0.23%)
Feb 25, 2016 31.74 31.96 31.63 31.96 8,749 +0.10(+0.31%)
Feb 24, 2016 31.50 31.91 31.35 31.86 27,390 -0.09(-0.28%)
Feb 23, 2016 32.22 32.25 31.95 31.95 58,340 -0.50(-1.54%)
Feb 22, 2016 32.16 32.48 32.16 32.45 20,327 +0.69(+2.16%)
Feb 19, 2016 31.68 31.87 31.66 31.76 21,592 -0.03(-0.10%)
Feb 18, 2016 32.10 32.10 31.79 31.79 31,743 -0.29(-0.92%)
Feb 17, 2016 31.70 32.09 31.70 32.09 16,888 +0.44(+1.39%)
Feb 16, 2016 31.48 31.65 31.38 31.65 48,598 +0.85(+2.76%)
Feb 12, 2016 30.50 30.80 30.80 30.80 39,161 +0.52(+1.73%)
Feb 11, 2016 30.06 30.36 30.00 30.27 80,182 -0.42(-1.36%)
Feb 10, 2016 30.85 31.19 30.66 30.69 53,922 +0.16(+0.51%)
Feb 09, 2016 30.41 30.74 30.21 30.54 42,533 -0.29(-0.95%)
Feb 08, 2016 30.76 30.92 30.44 30.83 72,723 -0.37(-1.18%)
Feb 05, 2016 31.55 31.63 31.09 31.20 59,902 -0.20(-0.65%)
Feb 04, 2016 31.43 31.77 31.28 31.40 54,488 +0.12(+0.39%)
Feb 03, 2016 30.94 31.34 30.53 31.28 80,499 +0.28(+0.90%)
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.