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 (%)
Sep 30, 2016 41.15 41.46 41.11 41.38 31,486 +0.23(+0.56%)
Sep 29, 2016 41.45 41.60 41.09 41.15 120,238 -0.46(-1.10%)
Sep 28, 2016 41.25 41.65 41.12 41.61 102,025 +0.39(+0.95%)
Sep 27, 2016 40.94 41.23 40.94 41.22 27,456 +0.56(+1.38%)
Sep 26, 2016 40.78 40.85 40.65 40.65 67,657 -0.50(-1.20%)
Sep 23, 2016 41.40 41.40 41.15 41.15 22,395 -0.56(-1.35%)
Sep 22, 2016 41.84 41.86 41.65 41.71 146,994 +0.16(+0.38%)
Sep 21, 2016 41.08 41.55 40.72 41.55 72,277 +0.79(+1.95%)
Sep 20, 2016 40.83 40.93 40.75 40.76 64,097 +0.24(+0.59%)
Sep 19, 2016 40.70 40.85 40.51 40.52 206,638 +0.28(+0.70%)
Sep 16, 2016 40.31 40.32 39.99 40.24 66,659 -0.21(-0.53%)
Sep 15, 2016 40.02 40.59 40.02 40.46 104,837 +0.59(+1.49%)
Sep 14, 2016 39.80 40.08 39.80 39.86 135,567 +0.21(+0.54%)
Sep 13, 2016 39.99 39.99 39.44 39.65 112,663 -0.90(-2.22%)
Sep 12, 2016 39.89 40.63 39.86 40.55 163,883 -0.01(-0.02%)
Sep 09, 2016 41.20 41.20 40.56 40.56 72,199 -1.09(-2.62%)
Sep 08, 2016 41.63 41.74 41.55 41.65 47,822 +0.04(+0.10%)
Sep 07, 2016 41.55 41.64 41.51 41.60 14,460 +0.04(+0.10%)
Sep 06, 2016 41.28 41.59 41.28 41.56 44,922 +1.03(+2.55%)
Sep 02, 2016 40.51 40.53 40.53 40.53 43,221 +0.54(+1.34%)
Sep 01, 2016 39.89 40.03 39.85 39.99 10,546 +0.11(+0.27%)
Aug 31, 2016 39.99 40.02 39.75 39.89 38,041 -0.35(-0.88%)
Aug 30, 2016 40.26 40.26 40.18 40.24 34,756 +0.12(+0.30%)
Aug 29, 2016 40.00 40.17 39.98 40.12 32,366 +0.31(+0.77%)
Aug 26, 2016 40.16 40.50 39.65 39.81 39,228 -0.30(-0.74%)
Aug 25, 2016 40.08 40.19 40.03 40.11 14,962 +0.21(+0.52%)
Aug 24, 2016 40.00 40.03 39.86 39.90 39,090 -0.20(-0.49%)
Aug 23, 2016 40.29 40.43 40.10 40.10 69,870 +0.20(+0.50%)
Aug 22, 2016 40.06 40.06 39.84 39.90 31,243 -0.25(-0.62%)
Aug 19, 2016 40.07 40.17 39.91 40.15 36,963 -0.29(-0.71%)
Aug 18, 2016 40.21 40.44 40.15 40.44 109,363 +0.57(+1.43%)
Aug 17, 2016 39.76 39.91 39.52 39.87 68,876 -0.13(-0.33%)
Aug 16, 2016 40.10 40.14 39.95 40.00 163,200 -0.21(-0.53%)
Aug 15, 2016 40.02 40.28 40.02 40.22 73,001 +0.49(+1.23%)
Aug 12, 2016 39.93 39.98 39.67 39.73 858,034 -0.35(-0.87%)
Aug 11, 2016 39.97 40.15 39.89 40.08 89,590 +0.39(+0.98%)
Aug 10, 2016 39.83 39.84 39.65 39.69 163,276 -0.14(-0.34%)
Aug 09, 2016 39.78 39.93 39.78 39.82 9,450 +0.26(+0.66%)
Aug 08, 2016 39.54 39.60 39.52 39.56 69,878 +0.21(+0.52%)
Aug 05, 2016 39.18 39.37 39.18 39.36 18,075 +0.63(+1.62%)
Aug 04, 2016 38.70 38.82 38.69 38.73 23,294 +0.04(+0.11%)
Aug 03, 2016 38.47 38.72 38.40 38.69 14,207 -0.13(-0.33%)
Aug 02, 2016 38.97 38.99 38.66 38.82 21,373 -0.33(-0.84%)
Aug 01, 2016 39.15 39.31 39.09 39.15 47,477 +0.18(+0.45%)
Jul 29, 2016 38.82 39.02 38.71 38.97 86,984 +0.07(+0.19%)
Jul 28, 2016 38.93 38.93 38.80 38.90 20,533 -0.12(-0.30%)
Jul 27, 2016 39.09 39.13 38.83 39.01 28,612 +0.05(+0.13%)
Jul 26, 2016 38.98 38.99 38.79 38.96 29,370 +0.48(+1.24%)
Jul 25, 2016 38.59 38.60 38.42 38.48 37,909 -0.31(-0.81%)
Jul 22, 2016 38.68 38.85 38.62 38.80 47,757 +0.27(+0.71%)
Jul 21, 2016 38.64 38.68 38.46 38.52 24,843 -0.13(-0.34%)
Jul 20, 2016 38.56 38.66 38.50 38.66 37,093 +0.32(+0.84%)
Jul 19, 2016 38.42 38.42 38.25 38.33 32,026 -0.36(-0.92%)
Jul 18, 2016 38.33 38.70 38.33 38.69 35,174 +0.31(+0.82%)
Jul 15, 2016 38.37 38.40 38.25 38.38 65,538 +0.07(+0.17%)
Jul 14, 2016 38.28 38.37 38.26 38.31 26,171 +0.57(+1.51%)
Jul 13, 2016 37.85 37.85 37.61 37.74 44,456 -0.05(-0.13%)
Jul 12, 2016 37.62 37.86 37.62 37.79 34,123 +0.45(+1.19%)
Jul 11, 2016 37.34 37.42 37.22 37.34 686,629 +0.32(+0.87%)
Jul 08, 2016 36.76 37.04 36.43 37.02 40,567 +0.59(+1.63%)
Jul 07, 2016 36.57 36.71 36.35 36.43 15,309 -0.24(-0.65%)
Jul 05, 2016 36.74 36.74 36.52 36.66 23,280 -0.64(-1.73%)
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.