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 +4.67(+8.20%)
May 08, 2023 56.93 57.01 56.76 56.91 33,186 +0.02(+0.03%)
May 05, 2023 56.29 56.96 56.29 56.89 28,954 +0.81(+1.44%)
May 04, 2023 55.81 56.23 55.81 56.08 53,345 +0.62(+1.11%)
May 03, 2023 55.58 55.92 55.43 55.47 22,753 -0.10(-0.17%)
May 02, 2023 56.11 56.11 55.40 55.56 48,395 -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.