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 (%)
May 28, 2021 83.98 84.57 83.98 84.33 139,155 +0.45(+0.54%)
May 27, 2021 84.05 84.05 83.61 83.87 34,311 -0.32(-0.38%)
May 26, 2021 84.09 84.21 83.90 84.20 57,580 +0.69(+0.83%)
May 25, 2021 83.79 83.85 83.47 83.50 57,293 +1.15(+1.40%)
May 24, 2021 82.03 82.57 81.93 82.35 102,501 +0.62(+0.76%)
May 21, 2021 82.69 82.69 81.66 81.73 68,137 -1.12(-1.35%)
May 20, 2021 82.44 83.06 82.44 82.85 55,367 +0.48(+0.58%)
May 19, 2021 81.34 82.50 81.23 82.37 228,384 -0.09(-0.11%)
May 18, 2021 82.32 82.82 82.22 82.46 108,601 +1.41(+1.74%)
May 17, 2021 80.66 81.13 80.58 81.05 166,142 -0.40(-0.49%)
May 14, 2021 80.99 81.58 80.69 81.44 173,248 +1.62(+2.02%)
May 13, 2021 80.34 80.79 79.45 79.83 333,055 -0.68(-0.85%)
May 12, 2021 81.53 81.77 80.22 80.51 652,133 -2.21(-2.67%)
May 11, 2021 81.07 82.75 81.07 82.72 336,137 -0.57(-0.69%)
May 10, 2021 84.54 84.54 83.29 83.29 298,480 -2.26(-2.64%)
May 07, 2021 85.05 85.92 85.05 85.55 125,459 +0.85(+1.00%)
May 06, 2021 84.30 84.84 84.20 84.70 172,645 +0.53(+0.63%)
May 05, 2021 84.14 84.45 83.96 84.18 92,422 +0.09(+0.11%)
May 04, 2021 84.61 84.61 83.53 84.08 376,916 -0.91(-1.08%)
May 03, 2021 85.29 85.46 84.76 85.00 547,590 -0.16(-0.18%)
Apr 30, 2021 85.73 85.77 85.05 85.16 252,949 -1.79(-2.06%)
Apr 29, 2021 87.51 87.51 86.17 86.95 299,359 -0.15(-0.17%)
Apr 28, 2021 86.75 87.19 86.53 87.10 174,861 +0.30(+0.35%)
Apr 27, 2021 86.98 87.11 86.65 86.79 2,072,019 +0.11(+0.13%)
Apr 26, 2021 86.51 86.84 86.39 86.68 89,203 -0.22(-0.26%)
Apr 23, 2021 86.35 87.04 86.35 86.90 77,314 +1.45(+1.70%)
Apr 22, 2021 85.69 86.05 85.18 85.45 146,329 -0.39(-0.45%)
Apr 21, 2021 84.99 85.85 84.67 85.84 138,532 +0.23(+0.27%)
Apr 20, 2021 86.22 86.36 85.35 85.61 109,333 -0.43(-0.50%)
Apr 19, 2021 86.35 86.40 85.69 86.04 148,455 -0.63(-0.72%)
Apr 16, 2021 87.15 87.15 86.62 86.67 106,550 +0.05(+0.05%)
Apr 15, 2021 86.84 86.86 86.46 86.62 389,761 +0.50(+0.58%)
Apr 14, 2021 86.69 86.86 86.09 86.13 366,010 -0.03(-0.03%)
Apr 13, 2021 86.20 86.50 85.86 86.15 2,014,317 +0.30(+0.36%)
Apr 12, 2021 85.84 85.85 85.43 85.85 203,939 +0.06(+0.08%)
Apr 09, 2021 85.90 85.90 85.47 85.78 125,391 -0.82(-0.95%)
Apr 08, 2021 86.68 86.93 86.50 86.61 95,125 +1.14(+1.33%)
Apr 07, 2021 85.33 85.79 85.15 85.47 161,656 -2.00(-2.29%)
Apr 06, 2021 87.09 87.85 86.89 87.47 202,218 +0.62(+0.71%)
Apr 05, 2021 87.00 87.42 86.74 86.86 535,184 +0.44(+0.51%)
Apr 01, 2021 86.80 86.86 86.31 86.41 517,485 +1.28(+1.51%)
Mar 31, 2021 84.32 85.27 84.32 85.13 227,903 +0.27(+0.32%)
Mar 30, 2021 84.54 84.98 84.20 84.86 146,995 +0.25(+0.29%)
Mar 29, 2021 84.36 84.83 84.12 84.61 313,478 -0.63(-0.74%)
Mar 26, 2021 83.73 85.25 83.54 85.24 293,880 +2.33(+2.81%)
Mar 25, 2021 82.46 83.22 82.46 82.91 186,951 +0.58(+0.71%)
Mar 24, 2021 84.06 84.06 82.21 82.33 316,899 -2.33(-2.75%)
Mar 23, 2021 85.23 85.42 84.54 84.66 135,728 -1.76(-2.04%)
Mar 22, 2021 86.00 86.58 85.71 86.42 165,267 +0.07(+0.09%)
Mar 19, 2021 85.81 86.40 85.20 86.35 159,068 +0.45(+0.53%)
Mar 18, 2021 86.85 86.93 85.89 85.90 118,259 -1.31(-1.50%)
Mar 17, 2021 86.26 87.30 85.90 87.21 168,053 -0.15(-0.17%)
Mar 16, 2021 87.03 87.47 86.92 87.35 178,415 +0.03(+0.03%)
Mar 15, 2021 86.53 87.33 86.27 87.33 156,209 +0.66(+0.76%)
Mar 12, 2021 86.62 86.74 86.20 86.67 208,986 -2.17(-2.44%)
Mar 11, 2021 88.21 88.93 87.78 88.84 552,986 +3.10(+3.62%)
Mar 10, 2021 86.49 86.62 85.50 85.74 189,300 -1.44(-1.65%)
Mar 09, 2021 86.17 87.52 86.05 87.18 419,733 +1.84(+2.15%)
Mar 08, 2021 85.59 85.78 84.62 85.34 5,366,541 -2.45(-2.79%)
Mar 05, 2021 87.61 87.87 85.82 87.79 238,331 +1.47(+1.70%)
Mar 04, 2021 88.31 88.50 85.91 86.32 200,806 -2.04(-2.31%)
Mar 03, 2021 89.79 89.90 88.22 88.36 231,096 -0.28(-0.31%)
Mar 02, 2021 89.08 89.08 88.40 88.64 480,259 -1.38(-1.53%)
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.