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 (%)
Jul 31, 2019 54.10 54.16 53.16 53.53 46,810 -0.91(-1.66%)
Jul 30, 2019 54.35 54.44 54.31 54.44 21,481 -0.22(-0.41%)
Jul 29, 2019 54.75 54.78 54.57 54.66 11,669 -0.36(-0.65%)
Jul 26, 2019 55.19 55.19 55.02 55.02 26,202 +0.04(+0.07%)
Jul 25, 2019 55.40 55.40 54.99 54.99 16,866 -0.31(-0.57%)
Jul 24, 2019 55.25 55.38 55.16 55.30 21,429 +0.02(+0.03%)
Jul 23, 2019 55.25 55.32 55.12 55.28 17,726 +0.20(+0.36%)
Jul 22, 2019 55.24 55.33 55.08 55.08 39,148 -0.15(-0.28%)
Jul 19, 2019 55.47 55.50 55.15 55.24 47,053 +0.25(+0.46%)
Jul 18, 2019 54.72 55.02 54.66 54.99 24,329 +0.42(+0.77%)
Jul 17, 2019 54.79 54.80 54.56 54.56 16,917 -0.22(-0.39%)
Jul 16, 2019 55.02 55.06 54.78 54.78 33,411 -0.15(-0.28%)
Jul 15, 2019 54.80 54.94 54.80 54.93 10,903 +0.15(+0.28%)
Jul 12, 2019 54.66 54.78 54.53 54.78 25,979 +0.25(+0.46%)
Jul 11, 2019 54.68 54.71 54.44 54.53 20,082 +0.07(+0.13%)
Jul 10, 2019 54.58 54.74 54.43 54.46 30,225 +0.39(+0.71%)
Jul 09, 2019 53.72 54.10 53.72 54.07 28,460 +0.06(+0.12%)
Jul 08, 2019 54.08 54.15 53.98 54.01 50,123 -0.66(-1.21%)
Jul 05, 2019 54.66 54.68 54.49 54.67 17,505 -0.58(-1.06%)
Jul 03, 2019 55.04 55.25 54.98 55.25 25,756 -0.19(-0.34%)
Jul 02, 2019 55.59 55.62 55.34 55.44 222,222 -0.27(-0.48%)
Jul 01, 2019 55.84 56.05 55.43 55.71 44,157 +0.77(+1.40%)
Jun 28, 2019 55.05 55.05 54.84 54.94 18,509 +0.01(+0.02%)
Jun 27, 2019 54.88 54.96 54.76 54.93 36,478 +0.57(+1.04%)
Jun 26, 2019 54.32 54.56 54.26 54.37 182,564 +0.51(+0.95%)
Jun 25, 2019 54.20 54.20 53.78 53.86 33,735 -0.62(-1.14%)
Jun 24, 2019 54.56 54.60 54.41 54.47 27,093 -0.01(-0.02%)
Jun 21, 2019 54.39 54.57 54.39 54.48 55,527 -0.10(-0.18%)
Jun 20, 2019 54.86 54.86 54.44 54.58 84,462 +0.76(+1.42%)
Jun 19, 2019 53.48 53.96 53.36 53.82 66,454 +0.73(+1.37%)
Jun 18, 2019 52.31 53.16 52.31 53.09 37,385 +1.49(+2.89%)
Jun 17, 2019 51.66 51.68 51.52 51.60 114,997 +0.42(+0.82%)
Jun 14, 2019 51.52 51.52 51.18 51.18 71,322 -0.46(-0.90%)
Jun 13, 2019 51.83 51.89 51.59 51.65 27,333 -0.11(-0.21%)
Jun 12, 2019 52.09 52.14 51.75 51.75 37,515 -0.85(-1.61%)
Jun 11, 2019 52.83 52.85 52.54 52.60 198,872 +0.33(+0.63%)
Jun 10, 2019 52.28 52.52 52.12 52.27 26,065 +0.63(+1.22%)
Jun 07, 2019 51.51 52.04 51.51 51.64 37,514 +0.49(+0.96%)
Jun 06, 2019 51.06 51.27 51.03 51.15 34,279 +0.02(+0.03%)
Jun 05, 2019 51.41 51.41 51.00 51.13 54,515 -0.28(-0.54%)
Jun 04, 2019 51.00 51.41 50.96 51.41 30,992 -0.04(-0.07%)
Jun 03, 2019 51.31 51.51 51.19 51.44 152,459 +0.65(+1.28%)
May 31, 2019 50.50 50.87 50.50 50.79 31,112 -0.11(-0.21%)
May 30, 2019 50.80 51.00 50.74 50.90 47,392 +0.01(+0.02%)
May 29, 2019 50.60 50.91 50.43 50.89 30,971 +0.04(+0.09%)
May 28, 2019 51.12 51.26 50.81 50.85 58,512 -0.04(-0.07%)
May 24, 2019 51.17 51.21 50.86 50.88 42,231 -0.17(-0.33%)
May 23, 2019 50.97 51.07 50.80 51.05 64,282 -0.72(-1.39%)
May 22, 2019 51.81 51.88 51.70 51.77 64,471 -0.12(-0.24%)
May 21, 2019 51.75 51.90 51.63 51.90 21,141 +0.53(+1.04%)
May 20, 2019 51.43 51.51 51.24 51.36 41,863 -0.44(-0.84%)
May 17, 2019 51.83 52.10 51.79 51.80 29,315 -1.01(-1.92%)
May 16, 2019 52.80 53.10 52.72 52.81 47,460 -0.10(-0.19%)
May 15, 2019 52.66 53.03 52.60 52.91 72,817 +0.22(+0.42%)
May 14, 2019 52.83 53.03 52.69 52.69 29,767 +0.55(+1.06%)
May 13, 2019 52.38 52.41 51.75 52.14 72,572 -1.91(-3.53%)
May 10, 2019 53.74 54.12 53.20 54.04 57,731 +0.46(+0.86%)
May 09, 2019 53.42 53.86 52.89 53.58 42,729 -1.14(-2.08%)
May 08, 2019 54.74 54.92 54.67 54.72 17,074 +0.04(+0.08%)
May 07, 2019 55.01 55.14 54.36 54.67 39,471 -0.97(-1.74%)
May 06, 2019 55.00 55.65 54.87 55.65 73,385 -1.26(-2.22%)
May 03, 2019 56.71 56.92 56.66 56.91 70,423 +0.64(+1.14%)
May 02, 2019 56.38 56.42 56.09 56.27 20,580 +0.27(+0.48%)
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.