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 (%)
Feb 28, 2020 55.11 56.46 54.76 56.46 107,557 -0.07(-0.13%)
Feb 27, 2020 57.15 57.33 56.38 56.53 82,602 -0.85(-1.48%)
Feb 26, 2020 57.51 57.97 57.38 57.38 75,641 +0.59(+1.04%)
Feb 25, 2020 57.89 57.93 56.79 56.79 48,041 -0.07(-0.13%)
Feb 24, 2020 56.56 57.01 56.41 56.86 40,723 -1.99(-3.38%)
Feb 21, 2020 59.08 59.16 58.81 58.85 35,194 -0.35(-0.59%)
Feb 20, 2020 59.63 59.72 59.00 59.19 35,035 -1.16(-1.92%)
Feb 19, 2020 60.29 60.43 60.29 60.35 15,970 +0.47(+0.78%)
Feb 18, 2020 59.87 60.15 59.87 59.89 43,737 -0.91(-1.50%)
Feb 14, 2020 61.04 61.04 60.63 60.80 19,625 +0.02(+0.03%)
Feb 13, 2020 60.71 60.93 60.60 60.78 21,439 -0.50(-0.82%)
Feb 12, 2020 61.01 61.45 60.96 61.28 45,462 +0.83(+1.37%)
Feb 11, 2020 60.26 60.69 60.26 60.45 346,033 +0.94(+1.58%)
Feb 10, 2020 59.13 59.59 59.13 59.51 46,184 +0.45(+0.76%)
Feb 07, 2020 59.23 59.35 58.99 59.07 41,992 -0.90(-1.51%)
Feb 06, 2020 60.19 60.19 59.90 59.97 34,014 +0.43(+0.72%)
Feb 05, 2020 60.04 60.04 59.29 59.54 38,090 +0.20(+0.34%)
Feb 04, 2020 59.20 59.61 59.18 59.34 105,740 +1.80(+3.12%)
Feb 03, 2020 57.59 57.93 57.54 57.54 263,183 +0.86(+1.51%)
Jan 31, 2020 57.30 57.30 56.59 56.69 140,559 -1.59(-2.72%)
Jan 30, 2020 57.84 58.34 57.51 58.27 70,752 -1.08(-1.83%)
Jan 29, 2020 59.57 59.64 59.30 59.36 81,583 +0.34(+0.58%)
Jan 28, 2020 58.54 59.06 58.40 59.01 127,459 +0.46(+0.79%)
Jan 27, 2020 57.71 58.88 57.71 58.55 244,996 -2.16(-3.56%)
Jan 24, 2020 61.25 61.25 60.32 60.71 109,969 -0.54(-0.88%)
Jan 23, 2020 60.83 61.26 60.47 61.25 35,953 -0.50(-0.81%)
Jan 22, 2020 61.90 61.98 61.58 61.75 94,270 +0.56(+0.91%)
Jan 21, 2020 61.40 61.40 61.04 61.19 573,111 -1.83(-2.91%)
Jan 17, 2020 62.78 63.02 62.76 63.02 54,491 +0.25(+0.39%)
Jan 16, 2020 62.62 62.87 62.60 62.78 84,572 +0.57(+0.92%)
Jan 15, 2020 62.30 62.37 62.06 62.20 75,692 -0.67(-1.07%)
Jan 14, 2020 62.65 62.88 62.55 62.88 111,983 -0.37(-0.59%)
Jan 13, 2020 62.51 63.25 62.49 63.25 131,676 +1.24(+2.00%)
Jan 10, 2020 62.03 62.18 61.89 62.01 16,117 +0.53(+0.86%)
Jan 09, 2020 61.58 61.58 61.32 61.48 38,971 +0.53(+0.87%)
Jan 08, 2020 60.56 61.18 60.46 60.95 131,717 +0.36(+0.60%)
Jan 07, 2020 60.40 60.66 60.32 60.59 35,555 +0.18(+0.30%)
Jan 06, 2020 60.13 60.45 60.01 60.41 26,094 +0.02(+0.03%)
Jan 03, 2020 60.42 60.72 60.28 60.39 692,710 -1.14(-1.85%)
Jan 02, 2020 60.79 61.53 60.79 61.53 276,516 +1.33(+2.21%)
Dec 31, 2019 59.96 60.20 59.86 60.20 14,911 +0.21(+0.34%)
Dec 30, 2019 60.52 60.52 59.99 59.99 22,249 -0.53(-0.87%)
Dec 27, 2019 60.47 60.61 60.42 60.52 14,911 +0.62(+1.04%)
Dec 26, 2019 59.80 59.97 59.80 59.90 8,433 +0.42(+0.71%)
Dec 24, 2019 59.48 59.57 59.45 59.48 14,582 -0.19(-0.32%)
Dec 23, 2019 59.59 59.74 59.59 59.67 25,907 -0.09(-0.15%)
Dec 20, 2019 59.89 59.89 59.76 59.76 20,393 +0.11(+0.18%)
Dec 19, 2019 59.66 59.71 59.49 59.65 101,164 -0.36(-0.61%)
Dec 18, 2019 59.94 60.07 59.90 60.01 34,870 +0.18(+0.30%)
Dec 17, 2019 59.60 59.90 59.60 59.83 22,488 +0.88(+1.50%)
Dec 16, 2019 58.94 59.06 58.80 58.95 51,356 +0.53(+0.91%)
Dec 13, 2019 58.66 59.16 58.33 58.42 76,793 +0.27(+0.46%)
Dec 12, 2019 57.13 58.32 57.12 58.15 63,226 +1.62(+2.86%)
Dec 11, 2019 56.15 56.60 56.10 56.53 40,524 +0.86(+1.54%)
Dec 10, 2019 55.67 55.76 55.53 55.67 69,430 +0.05(+0.10%)
Dec 09, 2019 55.82 55.86 55.55 55.62 18,691 -0.26(-0.47%)
Dec 06, 2019 55.71 55.88 55.68 55.88 48,929 +0.61(+1.10%)
Dec 05, 2019 54.99 55.27 54.89 55.27 69,366 +0.29(+0.53%)
Dec 04, 2019 54.93 55.06 54.91 54.98 13,728 +0.21(+0.38%)
Dec 03, 2019 54.47 54.77 54.28 54.77 57,064 -0.32(-0.59%)
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.