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 (%)
Jul 31, 2023 61.49 62.05 61.49 61.88 46,747 +0.08(+0.13%)
Jul 28, 2023 61.30 61.89 61.30 61.80 37,696 +1.80(+3.00%)
Jul 27, 2023 60.76 60.85 59.90 60.01 81,287 -0.52(-0.86%)
Jul 26, 2023 59.71 60.65 59.71 60.52 47,298 +0.45(+0.75%)
Jul 25, 2023 60.58 60.58 60.07 60.07 44,886 +0.37(+0.62%)
Jul 24, 2023 58.70 59.96 58.62 59.70 74,318 +0.98(+1.67%)
Jul 21, 2023 59.08 59.09 58.64 58.72 20,318 -0.14(-0.24%)
Jul 20, 2023 59.06 59.20 58.81 58.86 41,782 -0.79(-1.33%)
Jul 19, 2023 59.90 60.18 59.62 59.65 16,661 -0.02(-0.03%)
Jul 18, 2023 59.94 60.11 59.61 59.67 44,561 -1.03(-1.69%)
Jul 17, 2023 60.32 60.76 60.11 60.70 22,571 -0.01(-0.02%)
Jul 14, 2023 61.06 61.06 60.71 60.71 20,549 -0.55(-0.89%)
Jul 13, 2023 60.35 61.28 60.35 61.26 64,208 +1.04(+1.72%)
Jul 12, 2023 59.59 60.26 59.59 60.22 40,301 +1.68(+2.87%)
Jul 11, 2023 58.26 58.66 57.99 58.54 50,148 +0.77(+1.34%)
Jul 10, 2023 57.30 57.83 57.30 57.77 24,882 -0.18(-0.30%)
Jul 07, 2023 57.36 58.28 57.32 57.94 20,385 +1.00(+1.75%)
Jul 06, 2023 57.26 57.33 56.77 56.95 100,355 -1.56(-2.67%)
Jul 05, 2023 58.55 58.68 58.39 58.51 22,940 -0.67(-1.14%)
Jul 03, 2023 59.24 59.43 59.09 59.18 33,768 +0.96(+1.64%)
Jun 30, 2023 58.23 58.55 58.10 58.23 124,120 +0.17(+0.29%)
Jun 29, 2023 57.99 58.09 57.93 58.06 19,598 -0.54(-0.92%)
Jun 28, 2023 58.49 58.66 58.30 58.60 29,713 -0.56(-0.94%)
Jun 27, 2023 58.87 59.23 58.87 59.16 34,334 +0.90(+1.54%)
Jun 26, 2023 58.49 58.70 58.26 58.26 24,678 +0.23(+0.40%)
Jun 23, 2023 58.32 58.32 57.88 58.02 23,563 -1.06(-1.80%)
Jun 22, 2023 58.72 59.19 58.72 59.09 39,641 +0.10(+0.17%)
Jun 21, 2023 59.15 59.30 58.86 58.99 44,820 -0.49(-0.82%)
Jun 20, 2023 60.17 60.17 59.43 59.48 76,892 -1.81(-2.95%)
Jun 16, 2023 61.76 61.76 61.09 61.29 55,419 -0.29(-0.48%)
Jun 15, 2023 61.36 61.62 60.99 61.58 46,539 +0.39(+0.64%)
Jun 14, 2023 60.52 61.29 60.51 61.19 116,153 +0.42(+0.69%)
Jun 13, 2023 60.65 60.97 60.58 60.77 380,233 +0.87(+1.45%)
Jun 12, 2023 59.61 59.90 59.59 59.90 13,889 +0.45(+0.76%)
Jun 09, 2023 59.69 59.84 59.43 59.45 116,268 +0.17(+0.28%)
Jun 08, 2023 58.59 59.33 58.59 59.28 490,467 +0.69(+1.18%)
Jun 07, 2023 58.75 59.12 58.47 58.59 316,605 -0.00(-0.01%)
Jun 06, 2023 57.76 58.69 57.68 58.59 33,059 +0.69(+1.20%)
Jun 05, 2023 57.87 58.04 57.69 57.90 63,762 -0.25(-0.43%)
Jun 02, 2023 57.94 58.33 57.94 58.15 62,850 +1.29(+2.27%)
Jun 01, 2023 55.76 56.95 55.68 56.86 25,351 +1.10(+1.97%)
May 31, 2023 55.82 55.82 55.21 55.76 45,866 -0.50(-0.89%)
May 30, 2023 56.96 56.96 56.10 56.26 39,545 -0.91(-1.58%)
May 26, 2023 56.55 57.27 56.54 57.17 41,755 +1.34(+2.40%)
May 25, 2023 56.06 56.17 55.71 55.83 44,664 +0.06(+0.10%)
May 24, 2023 56.11 56.16 55.74 55.77 12,129 -0.48(-0.86%)
May 23, 2023 56.81 56.95 56.25 56.25 27,888 -1.25(-2.18%)
May 22, 2023 57.45 57.75 57.45 57.50 35,697 +0.58(+1.02%)
May 19, 2023 56.83 56.96 56.75 56.93 21,274 +0.20(+0.36%)
May 18, 2023 56.91 56.91 56.44 56.72 24,273 -0.24(-0.42%)
May 17, 2023 56.52 57.08 56.50 56.96 20,715 +0.39(+0.68%)
May 16, 2023 56.31 56.65 56.31 56.58 11,589 -0.23(-0.41%)
May 15, 2023 56.13 56.93 56.04 56.81 15,713 +1.69(+3.06%)
May 12, 2023 55.49 55.50 54.90 55.12 140,465 -0.97(-1.73%)
May 11, 2023 55.65 56.10 55.50 56.10 160,733 +0.00(+0.00%)
May 10, 2023 56.00 56.22 55.75 56.10 22,722 -0.02(-0.03%)
May 09, 2023 56.05 56.17 55.92 56.12 57,145 -0.82(-1.44%)
May 08, 2023 56.96 57.03 56.78 56.94 33,173 +0.02(+0.03%)
May 05, 2023 56.31 56.98 56.31 56.92 28,942 +0.81(+1.44%)
May 04, 2023 55.84 56.25 55.84 56.11 53,324 +0.62(+1.11%)
May 03, 2023 55.61 55.94 55.45 55.49 22,744 -0.10(-0.17%)
May 02, 2023 56.14 56.14 55.42 55.59 48,375 -0.87(-1.54%)
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.