Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

67.81 +0.25 (+0.37%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.43 54.18 53.33 54.15 76,012 +0.74(+1.38%)
May 28, 2020 53.69 54.06 53.38 53.42 68,581 -0.25(-0.46%)
May 27, 2020 53.80 53.80 53.16 53.66 287,814 -0.07(-0.14%)
May 26, 2020 54.11 54.23 53.59 53.74 63,664 +1.18(+2.24%)
May 22, 2020 52.83 52.86 52.42 52.56 177,691 -1.60(-2.95%)
May 21, 2020 54.69 54.69 53.95 54.15 199,970 -1.09(-1.98%)
May 20, 2020 55.40 55.66 55.10 55.25 24,476 +0.68(+1.24%)
May 19, 2020 54.85 55.01 54.46 54.57 59,383 -0.35(-0.64%)
May 18, 2020 54.12 55.03 54.12 54.92 26,778 +2.12(+4.02%)
May 15, 2020 52.85 53.06 52.66 52.80 72,612 -1.24(-2.29%)
May 14, 2020 53.03 54.04 52.80 54.04 42,741 +0.10(+0.19%)
May 13, 2020 54.48 54.69 53.73 53.94 37,467 +0.19(+0.36%)
May 12, 2020 54.36 54.53 53.73 53.74 150,094 -0.63(-1.16%)
May 11, 2020 54.12 54.49 54.02 54.37 25,222 +0.05(+0.10%)
May 08, 2020 54.15 54.67 54.10 54.32 631,132 +0.56(+1.03%)
May 07, 2020 53.65 53.92 53.56 53.76 52,170 +0.46(+0.87%)
May 06, 2020 53.71 53.85 53.30 53.30 235,779 -0.06(-0.12%)
May 05, 2020 53.63 53.65 53.36 53.36 46,901 +0.20(+0.38%)
May 04, 2020 52.66 53.17 52.54 53.16 33,873 +0.74(+1.41%)
May 01, 2020 53.22 53.22 52.31 52.42 181,859 -1.76(-3.25%)
Apr 30, 2020 55.25 55.42 54.00 54.18 96,825 -1.15(-2.08%)
Apr 29, 2020 55.02 55.33 54.85 55.33 100,812 +1.09(+2.02%)
Apr 28, 2020 54.98 54.98 54.22 54.24 278,852 +0.16(+0.29%)
Apr 27, 2020 53.85 54.16 53.80 54.08 177,107 +0.88(+1.64%)
Apr 24, 2020 53.17 53.28 52.89 53.21 42,448 +0.07(+0.14%)
Apr 23, 2020 53.53 53.88 53.13 53.13 144,762 -0.11(-0.21%)
Apr 22, 2020 53.28 53.40 53.12 53.25 53,415 +1.36(+2.63%)
Apr 21, 2020 52.35 52.41 51.75 51.88 87,554 -1.47(-2.75%)
Apr 20, 2020 53.43 54.09 53.34 53.35 62,956 -0.85(-1.56%)
Apr 17, 2020 54.33 54.41 53.94 54.20 32,796 +1.06(+1.99%)
Apr 16, 2020 53.22 53.31 52.88 53.14 74,870 +0.69(+1.32%)
Apr 15, 2020 52.47 52.56 52.10 52.45 121,460 -1.22(-2.28%)
Apr 14, 2020 53.53 53.79 53.36 53.67 321,047 +1.33(+2.54%)
Apr 13, 2020 52.46 52.46 51.82 52.34 107,019 -0.08(-0.16%)
Apr 09, 2020 53.02 53.50 52.42 52.42 392,017 -0.40(-0.76%)
Apr 08, 2020 52.55 52.99 52.22 52.82 64,581 +0.26(+0.49%)
Apr 07, 2020 53.83 53.83 52.45 52.57 124,942 +0.12(+0.23%)
Apr 06, 2020 51.55 52.45 51.45 52.45 30,085 +2.43(+4.87%)
Apr 03, 2020 50.70 50.83 49.79 50.02 38,060 -0.67(-1.33%)
Apr 02, 2020 49.84 50.69 49.84 50.69 57,336 +1.79(+3.65%)
Apr 01, 2020 49.79 49.94 48.88 48.90 137,187 -1.89(-3.72%)
Mar 31, 2020 51.13 51.53 50.68 50.79 49,081 -0.26(-0.50%)
Mar 30, 2020 50.34 51.11 50.04 51.05 231,664 +1.38(+2.77%)
Mar 27, 2020 49.92 50.46 49.53 49.67 135,900 -3.01(-5.71%)
Mar 26, 2020 50.93 52.79 50.93 52.68 243,944 +1.48(+2.88%)
Mar 25, 2020 50.76 51.89 50.39 51.20 117,278 +1.26(+2.52%)
Mar 24, 2020 49.46 50.05 49.30 49.94 103,208 +3.21(+6.87%)
Mar 23, 2020 46.78 47.13 45.82 46.73 303,765 +0.16(+0.33%)
Mar 20, 2020 47.96 49.11 46.44 46.58 274,763 +1.13(+2.49%)
Mar 19, 2020 45.78 46.51 44.81 45.45 179,544 -0.36(-0.78%)
Mar 18, 2020 45.66 46.78 44.87 45.80 111,459 -3.36(-6.83%)
Mar 17, 2020 47.54 49.50 47.21 49.16 137,970 +2.22(+4.74%)
Mar 16, 2020 41.95 48.54 41.95 46.93 139,152 -5.11(-9.83%)
Mar 13, 2020 52.96 53.16 50.40 52.05 181,749 +3.36(+6.91%)
Mar 12, 2020 50.06 50.14 48.19 48.68 233,431 -4.91(-9.17%)
Mar 11, 2020 54.24 54.45 53.48 53.60 111,053 -2.27(-4.06%)
Mar 10, 2020 55.53 55.93 54.67 55.87 254,923 +1.96(+3.64%)
Mar 09, 2020 53.22 54.49 52.70 53.91 215,044 -2.44(-4.34%)
Mar 06, 2020 56.17 56.57 55.85 56.35 50,784 -0.93(-1.62%)
Mar 05, 2020 57.62 57.92 57.13 57.28 69,826 -0.56(-0.96%)
Mar 04, 2020 57.56 57.97 57.35 57.84 42,097 +0.99(+1.74%)
Mar 03, 2020 57.29 57.87 56.66 56.85 59,787 -0.21(-0.37%)
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.