Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

68.02 +0.46 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.73 85.77 85.05 85.16 252,949 -1.79(-2.06%)
Apr 29, 2021 87.51 87.51 86.17 86.95 299,359 -0.15(-0.17%)
Apr 28, 2021 86.75 87.19 86.53 87.10 174,861 +0.30(+0.35%)
Apr 27, 2021 86.98 87.11 86.65 86.79 2,072,019 +0.11(+0.13%)
Apr 26, 2021 86.51 86.84 86.39 86.68 89,203 -0.22(-0.26%)
Apr 23, 2021 86.35 87.04 86.35 86.90 77,314 +1.45(+1.70%)
Apr 22, 2021 85.69 86.05 85.18 85.45 146,329 -0.39(-0.45%)
Apr 21, 2021 84.99 85.85 84.67 85.84 138,532 +0.23(+0.27%)
Apr 20, 2021 86.22 86.36 85.35 85.61 109,333 -0.43(-0.50%)
Apr 19, 2021 86.35 86.40 85.69 86.04 148,455 -0.63(-0.72%)
Apr 16, 2021 87.15 87.15 86.62 86.67 106,550 +0.05(+0.05%)
Apr 15, 2021 86.84 86.86 86.46 86.62 389,761 +0.50(+0.58%)
Apr 14, 2021 86.69 86.86 86.09 86.13 366,010 -0.03(-0.03%)
Apr 13, 2021 86.20 86.50 85.86 86.15 2,014,317 +0.30(+0.36%)
Apr 12, 2021 85.84 85.85 85.43 85.85 203,939 +0.06(+0.08%)
Apr 09, 2021 85.90 85.90 85.47 85.78 125,391 -0.82(-0.95%)
Apr 08, 2021 86.68 86.93 86.50 86.61 95,125 +1.14(+1.33%)
Apr 07, 2021 85.33 85.79 85.15 85.47 161,656 -2.00(-2.29%)
Apr 06, 2021 87.09 87.85 86.89 87.47 202,218 +0.62(+0.71%)
Apr 05, 2021 87.00 87.42 86.74 86.86 535,184 +0.44(+0.51%)
Apr 01, 2021 86.80 86.86 86.31 86.41 517,485 +1.28(+1.51%)
Mar 31, 2021 84.32 85.27 84.32 85.13 227,903 +0.27(+0.32%)
Mar 30, 2021 84.54 84.98 84.20 84.86 146,995 +0.25(+0.29%)
Mar 29, 2021 84.36 84.83 84.12 84.61 313,478 -0.63(-0.74%)
Mar 26, 2021 83.73 85.25 83.54 85.24 293,880 +2.33(+2.81%)
Mar 25, 2021 82.46 83.22 82.46 82.91 186,951 +0.58(+0.71%)
Mar 24, 2021 84.06 84.06 82.21 82.33 316,899 -2.33(-2.75%)
Mar 23, 2021 85.23 85.42 84.54 84.66 135,728 -1.76(-2.04%)
Mar 22, 2021 86.00 86.58 85.71 86.42 165,267 +0.07(+0.09%)
Mar 19, 2021 85.81 86.40 85.20 86.35 159,068 +0.45(+0.53%)
Mar 18, 2021 86.85 86.93 85.89 85.90 118,259 -1.31(-1.50%)
Mar 17, 2021 86.26 87.30 85.90 87.21 168,053 -0.15(-0.17%)
Mar 16, 2021 87.03 87.47 86.92 87.35 178,415 +0.03(+0.03%)
Mar 15, 2021 86.53 87.33 86.27 87.33 156,209 +0.66(+0.76%)
Mar 12, 2021 86.62 86.74 86.20 86.67 208,986 -2.17(-2.44%)
Mar 11, 2021 88.21 88.93 87.78 88.84 552,986 +3.10(+3.62%)
Mar 10, 2021 86.49 86.62 85.50 85.74 189,300 -1.44(-1.65%)
Mar 09, 2021 86.17 87.52 86.05 87.18 419,733 +1.84(+2.15%)
Mar 08, 2021 85.59 85.78 84.62 85.34 5,366,541 -2.45(-2.79%)
Mar 05, 2021 87.61 87.87 85.82 87.79 238,331 +1.47(+1.70%)
Mar 04, 2021 88.31 88.50 85.91 86.32 200,806 -2.04(-2.31%)
Mar 03, 2021 89.79 89.90 88.22 88.36 231,096 -0.28(-0.31%)
Mar 02, 2021 89.08 89.08 88.40 88.64 480,259 -1.38(-1.53%)
Mar 01, 2021 89.19 90.13 88.94 90.01 231,631 +2.53(+2.89%)
Feb 26, 2021 87.63 87.80 86.72 87.48 257,389 -0.99(-1.12%)
Feb 25, 2021 90.47 90.66 88.27 88.47 232,839 -1.75(-1.94%)
Feb 24, 2021 89.35 90.28 88.60 90.23 213,497 -0.79(-0.86%)
Feb 23, 2021 90.61 91.33 89.61 91.01 549,197 +0.30(+0.34%)
Feb 22, 2021 91.08 91.49 90.62 90.71 193,089 -2.66(-2.85%)
Feb 19, 2021 93.50 93.82 93.09 93.37 165,456 +0.66(+0.72%)
Feb 18, 2021 92.46 92.75 91.75 92.70 1,218,454 -1.56(-1.66%)
Feb 17, 2021 94.04 94.36 93.59 94.26 424,370 +0.14(+0.15%)
Feb 16, 2021 94.48 94.66 94.01 94.12 205,797 -0.13(-0.14%)
Feb 12, 2021 93.82 94.45 93.77 94.25 230,318 +0.26(+0.28%)
Feb 11, 2021 93.33 94.28 93.33 93.99 252,919 +1.50(+1.62%)
Feb 10, 2021 93.07 93.24 92.08 92.50 218,218 +0.42(+0.46%)
Feb 09, 2021 91.31 92.18 91.31 92.07 431,227 +0.74(+0.81%)
Feb 08, 2021 90.54 91.33 90.51 91.33 210,299 +0.06(+0.06%)
Feb 05, 2021 91.05 91.28 90.48 91.28 241,038 +0.89(+0.98%)
Feb 04, 2021 90.37 90.58 89.72 90.39 257,454 -0.40(-0.44%)
Feb 03, 2021 91.08 91.08 90.44 90.79 210,817 +0.07(+0.08%)
Feb 02, 2021 90.35 90.87 90.12 90.72 555,769 +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.