Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

66.15 -0.18 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.66 73.21 72.53 72.55 122,187 +0.50(+0.70%)
Sep 29, 2021 72.83 72.98 72.04 72.05 36,415 -0.70(-0.96%)
Sep 28, 2021 73.30 73.47 72.56 72.74 123,492 -1.11(-1.51%)
Sep 27, 2021 73.17 74.02 73.04 73.86 373,612 +1.08(+1.48%)
Sep 24, 2021 72.95 73.21 72.74 72.78 133,507 -1.10(-1.49%)
Sep 23, 2021 73.65 74.02 73.63 73.88 448,291 +0.35(+0.48%)
Sep 22, 2021 73.14 74.03 73.14 73.53 67,411 +1.01(+1.39%)
Sep 21, 2021 72.44 72.74 72.26 72.52 71,108 +0.58(+0.81%)
Sep 20, 2021 72.27 72.69 71.43 71.93 120,256 -2.62(-3.51%)
Sep 17, 2021 74.96 74.96 74.41 74.55 73,123 +0.01(+0.01%)
Sep 16, 2021 74.24 74.66 74.07 74.54 74,795 -0.95(-1.25%)
Sep 15, 2021 75.19 75.49 74.78 75.49 77,702 -0.39(-0.51%)
Sep 14, 2021 76.48 76.48 75.78 75.88 96,008 -0.96(-1.24%)
Sep 13, 2021 76.84 77.17 76.54 76.83 70,916 -0.22(-0.29%)
Sep 10, 2021 77.75 77.83 76.98 77.06 56,912 -0.07(-0.10%)
Sep 09, 2021 76.80 77.32 76.80 77.13 81,745 -0.72(-0.93%)
Sep 08, 2021 78.67 78.67 77.74 77.85 70,318 -1.24(-1.57%)
Sep 07, 2021 78.68 79.53 78.68 79.10 67,664 +0.88(+1.13%)
Sep 03, 2021 77.87 78.34 77.85 78.22 35,008 +0.36(+0.46%)
Sep 02, 2021 78.39 78.43 77.80 77.85 58,967 -0.74(-0.94%)
Sep 01, 2021 77.88 78.81 77.88 78.60 91,799 +1.50(+1.95%)
Aug 31, 2021 77.11 77.38 76.90 77.09 53,918 +1.48(+1.96%)
Aug 30, 2021 75.45 75.81 75.18 75.61 76,293 -0.13(-0.17%)
Aug 27, 2021 75.36 75.80 75.29 75.74 40,604 +0.36(+0.48%)
Aug 26, 2021 75.60 75.72 75.31 75.38 60,096 -0.84(-1.11%)
Aug 25, 2021 76.11 76.29 75.84 76.22 70,716 -0.08(-0.11%)
Aug 24, 2021 75.64 76.45 75.59 76.30 1,030,042 +2.29(+3.10%)
Aug 23, 2021 73.31 74.03 73.15 74.01 104,849 +1.35(+1.85%)
Aug 20, 2021 72.30 73.02 72.22 72.67 124,562 -0.01(-0.01%)
Aug 19, 2021 72.79 73.15 72.49 72.68 131,398 -1.96(-2.62%)
Aug 18, 2021 75.01 75.20 74.50 74.63 125,942 +0.53(+0.71%)
Aug 17, 2021 74.31 74.65 73.92 74.11 125,792 -2.07(-2.72%)
Aug 16, 2021 76.11 76.17 75.74 76.17 154,681 -0.89(-1.16%)
Aug 13, 2021 77.02 77.10 76.59 77.06 73,595 -0.60(-0.78%)
Aug 12, 2021 77.72 77.72 77.31 77.67 89,787 -0.97(-1.24%)
Aug 11, 2021 78.86 78.93 78.28 78.64 75,891 -0.12(-0.15%)
Aug 10, 2021 78.99 79.12 78.51 78.76 47,828 -0.04(-0.05%)
Aug 09, 2021 78.51 79.03 78.47 78.80 119,773 +0.77(+0.99%)
Aug 06, 2021 78.65 78.65 77.76 78.03 168,255 -0.72(-0.92%)
Aug 05, 2021 78.59 78.93 78.52 78.75 265,750 -0.38(-0.48%)
Aug 04, 2021 78.83 79.45 78.77 79.13 93,261 +1.07(+1.37%)
Aug 03, 2021 77.82 78.16 77.44 78.07 89,104 -0.23(-0.30%)
Aug 02, 2021 78.17 78.67 78.17 78.30 72,189 +0.42(+0.54%)
Jul 30, 2021 77.32 78.15 77.32 77.88 107,511 -0.75(-0.96%)
Jul 29, 2021 78.97 79.02 78.18 78.63 153,376 +0.29(+0.37%)
Jul 28, 2021 76.77 78.48 76.77 78.35 229,859 +2.41(+3.18%)
Jul 27, 2021 75.52 75.93 74.50 75.93 289,826 -1.69(-2.18%)
Jul 26, 2021 78.35 78.36 77.37 77.62 214,909 -2.84(-3.53%)
Jul 23, 2021 80.81 80.81 80.01 80.46 69,051 -1.43(-1.74%)
Jul 22, 2021 81.88 82.09 81.55 81.89 47,550 +0.48(+0.59%)
Jul 21, 2021 80.64 81.45 80.55 81.41 102,089 +0.03(+0.03%)
Jul 20, 2021 80.79 81.53 80.55 81.38 83,693 +0.41(+0.50%)
Jul 19, 2021 80.91 80.99 80.42 80.97 121,898 -1.51(-1.83%)
Jul 16, 2021 83.40 83.46 82.37 82.48 59,709 -0.79(-0.95%)
Jul 15, 2021 83.42 83.66 82.94 83.27 255,105 +0.16(+0.19%)
Jul 14, 2021 83.57 83.74 82.94 83.11 204,185 +0.41(+0.49%)
Jul 13, 2021 82.78 83.36 82.68 82.71 115,448 +0.73(+0.89%)
Jul 12, 2021 81.59 82.13 81.53 81.97 154,555 -0.06(-0.07%)
Jul 09, 2021 81.28 82.11 81.10 82.03 66,861 +1.82(+2.27%)
Jul 08, 2021 80.15 80.40 79.84 80.21 248,476 -2.09(-2.54%)
Jul 07, 2021 82.72 82.81 82.00 82.30 205,911 -0.36(-0.44%)
Jul 06, 2021 82.92 83.13 82.29 82.66 233,581 -1.18(-1.41%)
Jul 02, 2021 83.77 83.90 83.53 83.84 119,946 -0.45(-0.54%)
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.