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 (%)
Jan 29, 2021 87.05 87.18 86.13 86.50 316,403 -2.29(-2.58%)
Jan 28, 2021 87.73 89.03 87.37 88.79 240,196 +0.79(+0.90%)
Jan 27, 2021 88.69 88.84 87.88 88.00 353,646 -3.08(-3.38%)
Jan 26, 2021 91.22 91.26 90.64 91.08 333,112 -1.72(-1.85%)
Jan 25, 2021 93.36 93.36 92.00 92.79 257,316 +1.76(+1.94%)
Jan 22, 2021 90.51 91.27 90.49 91.03 221,980 -1.13(-1.22%)
Jan 21, 2021 91.88 92.25 91.48 92.16 269,108 +1.15(+1.26%)
Jan 20, 2021 90.67 91.05 90.46 91.01 501,825 +1.65(+1.85%)
Jan 19, 2021 89.65 89.70 89.20 89.36 311,687 +2.23(+2.57%)
Jan 15, 2021 87.50 87.50 86.66 87.12 222,305 -0.70(-0.80%)
Jan 14, 2021 87.96 88.64 87.67 87.83 375,295 +1.00(+1.15%)
Jan 13, 2021 86.74 87.07 86.28 86.83 236,016 +0.42(+0.48%)
Jan 12, 2021 86.45 86.80 86.18 86.41 1,990,566 +0.19(+0.23%)
Jan 11, 2021 86.02 86.43 85.83 86.22 427,413 -0.41(-0.47%)
Jan 08, 2021 85.98 86.62 85.48 86.62 255,223 +2.84(+3.38%)
Jan 07, 2021 83.31 83.94 83.08 83.79 434,642 +0.94(+1.14%)
Jan 06, 2021 82.95 83.72 82.56 82.85 334,861 -0.67(-0.81%)
Jan 05, 2021 82.90 83.74 82.83 83.52 487,918 +1.84(+2.25%)
Jan 04, 2021 82.50 82.68 81.49 81.68 674,526 +1.18(+1.47%)
Dec 31, 2020 80.50 80.50 80.50 128,690 +0.06(+0.08%)
Dec 30, 2020 80.44 80.75 80.43 80.44 128,690 +1.71(+2.17%)
Dec 29, 2020 78.53 78.80 78.45 78.73 121,006 +0.96(+1.23%)
Dec 28, 2020 77.93 77.98 77.73 77.77 139,042 +0.19(+0.25%)
Dec 24, 2020 77.91 77.99 77.34 77.57 85,327 +0.30(+0.39%)
Dec 23, 2020 77.34 77.44 77.16 77.27 93,511 +0.84(+1.10%)
Dec 22, 2020 76.75 76.75 76.36 76.43 131,311 -0.60(-0.78%)
Dec 21, 2020 76.56 77.18 76.39 77.03 203,532 -0.58(-0.75%)
Dec 18, 2020 77.58 77.71 77.36 77.61 462,694 -0.30(-0.38%)
Dec 17, 2020 78.07 78.07 77.79 77.91 238,902 +0.13(+0.17%)
Dec 16, 2020 77.79 77.84 77.47 77.78 107,470 +0.18(+0.24%)
Dec 15, 2020 77.29 77.65 76.97 77.59 151,064 +0.36(+0.47%)
Dec 14, 2020 77.71 77.71 77.22 77.23 128,476 -0.39(-0.50%)
Dec 11, 2020 77.82 77.84 77.50 77.62 156,691 -0.59(-0.75%)
Dec 10, 2020 77.21 78.31 77.18 78.21 142,799 +0.83(+1.08%)
Dec 09, 2020 78.21 78.28 77.03 77.38 167,947 -0.41(-0.53%)
Dec 08, 2020 77.72 77.79 77.38 77.79 257,366 -0.41(-0.53%)
Dec 07, 2020 78.01 78.33 77.97 78.20 347,982 +0.02(+0.02%)
Dec 04, 2020 77.71 78.21 77.71 78.18 448,346 +1.33(+1.73%)
Dec 03, 2020 76.88 77.29 76.74 76.85 161,654 +0.77(+1.01%)
Dec 02, 2020 76.08 76.27 75.84 76.09 424,930 +0.19(+0.25%)
Dec 01, 2020 75.74 76.18 75.44 75.89 466,915 +1.06(+1.42%)
Nov 30, 2020 75.25 75.43 74.71 74.83 226,705 -2.15(-2.80%)
Nov 27, 2020 76.80 77.08 76.69 76.98 75,124 +1.35(+1.78%)
Nov 25, 2020 75.39 75.68 75.21 75.64 126,554 -0.56(-0.73%)
Nov 24, 2020 75.90 76.20 75.53 76.20 119,097 +0.76(+1.01%)
Nov 23, 2020 75.91 75.96 75.26 75.44 538,747 +0.27(+0.37%)
Nov 20, 2020 75.08 75.40 74.97 75.16 53,395 +0.39(+0.53%)
Nov 19, 2020 74.39 74.82 74.21 74.77 173,531 -0.27(-0.35%)
Nov 18, 2020 75.45 75.45 75.03 75.03 112,429 -0.03(-0.04%)
Nov 17, 2020 74.92 75.35 74.75 75.06 183,818 -0.41(-0.55%)
Nov 16, 2020 75.30 75.64 75.15 75.47 227,596 +1.46(+1.97%)
Nov 13, 2020 73.86 74.15 73.73 74.02 172,197 +1.72(+2.38%)
Nov 12, 2020 72.92 73.46 72.15 72.29 157,439 -0.59(-0.80%)
Nov 11, 2020 72.11 73.04 71.96 72.88 211,219 +0.67(+0.93%)
Nov 10, 2020 72.59 72.97 71.97 72.21 298,842 -1.20(-1.63%)
Nov 09, 2020 75.00 75.17 73.27 73.41 586,043 +0.33(+0.45%)
Nov 06, 2020 72.93 73.26 72.64 73.08 147,847 -0.38(-0.52%)
Nov 05, 2020 73.48 73.70 73.03 73.47 760,297 +1.31(+1.81%)
Nov 04, 2020 71.21 72.39 71.02 72.16 249,888 +2.30(+3.29%)
Nov 03, 2020 69.74 70.01 69.41 69.86 425,406 +0.63(+0.91%)
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.