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 (%)
Apr 30, 2021 85.69 85.73 85.01 85.12 253,053 -1.79(-2.06%)
Apr 29, 2021 87.48 87.48 86.14 86.91 299,482 -0.15(-0.17%)
Apr 28, 2021 86.72 87.15 86.50 87.06 174,932 +0.30(+0.35%)
Apr 27, 2021 86.95 87.08 86.62 86.76 2,072,869 +0.11(+0.13%)
Apr 26, 2021 86.48 86.80 86.36 86.64 89,240 -0.22(-0.26%)
Apr 23, 2021 86.31 87.00 86.31 86.87 77,345 +1.45(+1.70%)
Apr 22, 2021 85.66 86.02 85.15 85.42 146,389 -0.39(-0.45%)
Apr 21, 2021 84.96 85.81 84.63 85.80 138,589 +0.23(+0.27%)
Apr 20, 2021 86.18 86.32 85.32 85.57 109,378 -0.43(-0.50%)
Apr 19, 2021 86.31 86.36 85.66 86.01 148,516 -0.63(-0.72%)
Apr 16, 2021 87.12 87.12 86.58 86.64 106,594 +0.05(+0.05%)
Apr 15, 2021 86.80 86.82 86.42 86.59 389,921 +0.50(+0.58%)
Apr 14, 2021 86.65 86.83 86.05 86.09 366,160 -0.03(-0.03%)
Apr 13, 2021 86.16 86.47 85.82 86.12 2,015,143 +0.30(+0.35%)
Apr 12, 2021 85.80 85.81 85.40 85.81 204,023 +0.06(+0.08%)
Apr 09, 2021 85.86 85.86 85.44 85.75 125,443 -0.82(-0.95%)
Apr 08, 2021 86.64 86.89 86.46 86.57 95,164 +1.14(+1.33%)
Apr 07, 2021 85.30 85.75 85.11 85.44 161,722 -2.00(-2.29%)
Apr 06, 2021 87.05 87.82 86.86 87.44 202,301 +0.62(+0.71%)
Apr 05, 2021 86.97 87.38 86.70 86.82 535,404 +0.44(+0.51%)
Apr 01, 2021 86.76 86.83 86.28 86.38 517,697 +1.28(+1.51%)
Mar 31, 2021 84.28 85.23 84.28 85.09 227,997 +0.27(+0.32%)
Mar 30, 2021 84.50 84.95 84.16 84.83 147,055 +0.25(+0.29%)
Mar 29, 2021 84.33 84.79 84.09 84.58 313,607 -0.63(-0.74%)
Mar 26, 2021 83.70 85.21 83.51 85.20 294,001 +2.33(+2.81%)
Mar 25, 2021 82.43 83.18 82.43 82.88 187,027 +0.58(+0.71%)
Mar 24, 2021 84.02 84.02 82.18 82.30 317,029 -2.33(-2.75%)
Mar 23, 2021 85.20 85.39 84.51 84.62 135,784 -1.76(-2.04%)
Mar 22, 2021 85.96 86.54 85.68 86.39 165,335 +0.07(+0.09%)
Mar 19, 2021 85.78 86.37 85.17 86.31 159,133 +0.45(+0.53%)
Mar 18, 2021 86.81 86.89 85.85 85.86 118,307 -1.31(-1.50%)
Mar 17, 2021 86.22 87.26 85.87 87.17 168,122 -0.15(-0.17%)
Mar 16, 2021 87.00 87.44 86.88 87.32 178,488 +0.03(+0.03%)
Mar 15, 2021 86.50 87.29 86.24 87.29 156,273 +0.66(+0.76%)
Mar 12, 2021 86.58 86.70 86.16 86.64 209,072 -2.17(-2.44%)
Mar 11, 2021 88.18 88.90 87.74 88.80 553,213 +3.10(+3.62%)
Mar 10, 2021 86.46 86.59 85.46 85.70 189,378 -1.44(-1.65%)
Mar 09, 2021 86.14 87.48 86.02 87.14 419,906 +1.84(+2.15%)
Mar 08, 2021 85.56 85.74 84.59 85.31 5,368,744 -2.45(-2.79%)
Mar 05, 2021 87.58 87.84 85.79 87.75 238,429 +1.47(+1.70%)
Mar 04, 2021 88.27 88.46 85.88 86.28 200,889 -2.04(-2.31%)
Mar 03, 2021 89.76 89.87 88.18 88.32 231,191 -0.28(-0.31%)
Mar 02, 2021 89.04 89.04 88.37 88.60 480,457 -1.38(-1.53%)
Mar 01, 2021 89.16 90.10 88.91 89.98 231,726 +2.53(+2.89%)
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%)
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.