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 (%)
Apr 30, 2024 61.40 61.63 61.04 61.04 28,370 -0.90(-1.46%)
Apr 29, 2024 61.58 62.04 61.49 61.94 21,612 +0.55(+0.89%)
Apr 26, 2024 61.25 61.51 61.24 61.40 27,831 +0.92(+1.53%)
Apr 25, 2024 59.61 60.68 59.54 60.47 21,452 +0.16(+0.26%)
Apr 24, 2024 60.57 60.59 60.07 60.31 22,283 +0.69(+1.15%)
Apr 23, 2024 58.98 59.63 58.93 59.63 12,951 +0.89(+1.52%)
Apr 22, 2024 57.99 58.77 57.99 58.73 10,081 +0.95(+1.65%)
Apr 19, 2024 58.01 58.25 57.69 57.78 37,830 -0.80(-1.36%)
Apr 18, 2024 58.78 58.99 58.55 58.57 33,723 +0.30(+0.51%)
Apr 17, 2024 58.83 58.85 58.26 58.27 48,013 -0.09(-0.15%)
Apr 16, 2024 58.38 58.71 58.23 58.36 37,494 -0.86(-1.44%)
Apr 15, 2024 60.14 60.23 59.20 59.22 33,175 -0.58(-0.96%)
Apr 12, 2024 60.51 60.51 59.78 59.79 27,708 -2.01(-3.25%)
Apr 11, 2024 61.79 61.82 61.27 61.80 10,955 +0.91(+1.50%)
Apr 10, 2024 61.26 61.26 60.65 60.89 61,292 -1.07(-1.73%)
Apr 09, 2024 61.77 62.05 61.52 61.96 17,875 +0.77(+1.25%)
Apr 08, 2024 61.22 61.47 61.20 61.20 43,933 +0.19(+0.31%)
Apr 05, 2024 60.70 61.15 60.62 61.01 9,011 +0.10(+0.16%)
Apr 04, 2024 61.96 62.14 60.91 60.91 25,362 -0.36(-0.58%)
Apr 03, 2024 60.74 61.48 60.74 61.27 30,080 -0.14(-0.23%)
Apr 02, 2024 61.31 61.62 61.31 61.41 79,619 +0.38(+0.62%)
Apr 01, 2024 60.72 61.40 60.65 61.03 87,676 +0.67(+1.10%)
Mar 28, 2024 60.35 60.65 60.35 60.36 52,193 +0.06(+0.10%)
Mar 27, 2024 60.36 60.36 60.05 60.30 677,705 +0.08(+0.13%)
Mar 26, 2024 60.54 60.56 60.22 60.22 6,108 +0.09(+0.15%)
Mar 25, 2024 59.92 60.21 59.92 60.13 20,299 +0.07(+0.12%)
Mar 22, 2024 60.07 60.23 59.99 60.06 13,817 -0.42(-0.69%)
Mar 21, 2024 60.76 60.95 60.35 60.48 104,445 +0.36(+0.60%)
Mar 20, 2024 59.35 60.12 59.35 60.12 29,129 +0.89(+1.51%)
Mar 19, 2024 58.99 59.35 58.82 59.23 27,550 -0.19(-0.32%)
Mar 18, 2024 59.81 59.85 59.40 59.42 22,114 +0.14(+0.23%)
Mar 15, 2024 59.45 59.57 59.28 59.28 23,605 -0.75(-1.24%)
Mar 14, 2024 60.67 60.69 59.85 60.02 14,235 -0.73(-1.19%)
Mar 13, 2024 60.95 61.08 60.75 60.75 43,070 -0.09(-0.15%)
Mar 12, 2024 60.49 60.84 60.25 60.84 12,777 +1.48(+2.50%)
Mar 11, 2024 59.42 59.73 59.32 59.36 20,502 +0.05(+0.08%)
Mar 08, 2024 59.67 59.95 59.08 59.31 30,528 +0.05(+0.08%)
Mar 07, 2024 58.75 59.26 58.60 59.26 9,709 +0.71(+1.21%)
Mar 06, 2024 58.30 58.73 58.30 58.55 10,999 +1.33(+2.33%)
Mar 05, 2024 57.48 57.66 57.00 57.22 114,741 -0.86(-1.47%)
Mar 04, 2024 58.35 58.36 58.00 58.07 22,951 +0.45(+0.78%)
Mar 01, 2024 57.21 57.86 57.20 57.63 31,990 +0.74(+1.29%)
Feb 29, 2024 57.27 57.27 56.88 56.89 25,501 -0.01(-0.02%)
Feb 28, 2024 57.45 57.45 56.89 56.90 20,327 -0.94(-1.63%)
Feb 27, 2024 58.08 58.08 57.85 57.85 18,543 +0.01(+0.02%)
Feb 26, 2024 57.87 58.06 57.81 57.84 24,900 -0.26(-0.44%)
Feb 23, 2024 58.10 58.18 57.99 58.09 17,153 +0.07(+0.12%)
Feb 22, 2024 57.89 58.19 57.77 58.03 33,999 +0.80(+1.39%)
Feb 21, 2024 57.12 57.34 57.03 57.23 30,332 +0.46(+0.81%)
Feb 20, 2024 57.01 57.01 56.64 56.77 29,863 -0.24(-0.42%)
Feb 16, 2024 57.05 57.31 57.01 57.01 11,953 -0.04(-0.07%)
Feb 15, 2024 56.88 57.16 56.88 57.05 59,803 +0.01(+0.02%)
Feb 14, 2024 56.70 57.04 56.55 57.04 171,175 +1.02(+1.83%)
Feb 13, 2024 56.42 56.74 55.68 56.02 26,489 -1.35(-2.36%)
Feb 12, 2024 56.89 57.84 56.89 57.37 146,307 +0.67(+1.17%)
Feb 09, 2024 56.43 56.89 56.19 56.70 31,617 +0.47(+0.83%)
Feb 08, 2024 56.18 56.39 55.87 56.24 61,047 -0.20(-0.35%)
Feb 07, 2024 56.03 56.47 55.93 56.43 66,811 +0.01(+0.02%)
Feb 06, 2024 55.92 56.42 55.73 56.42 46,496 +1.52(+2.77%)
Feb 05, 2024 54.45 55.06 54.45 54.90 64,838 +0.49(+0.90%)
Feb 02, 2024 54.51 54.63 54.22 54.42 122,580 -0.09(-0.16%)
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.