Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

65.66 +0.73 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 75.69 75.86 75.14 75.26 225,404 -2.16(-2.80%)
Nov 27, 2020 77.24 77.52 77.13 77.43 74,693 +1.35(+1.78%)
Nov 25, 2020 75.82 76.12 75.64 76.07 125,828 -0.56(-0.73%)
Nov 24, 2020 76.34 76.64 75.96 76.64 118,414 +0.76(+1.01%)
Nov 23, 2020 76.35 76.40 75.70 75.87 535,655 +0.28(+0.37%)
Nov 20, 2020 75.51 75.84 75.40 75.59 53,088 +0.40(+0.53%)
Nov 19, 2020 74.82 75.25 74.64 75.20 172,535 -0.27(-0.35%)
Nov 18, 2020 75.89 75.89 75.47 75.47 111,784 -0.03(-0.04%)
Nov 17, 2020 75.35 75.79 75.18 75.49 182,763 -0.41(-0.55%)
Nov 16, 2020 75.73 76.08 75.59 75.91 226,290 +1.46(+1.97%)
Nov 13, 2020 74.29 74.58 74.16 74.44 171,209 +1.73(+2.38%)
Nov 12, 2020 73.34 73.88 72.57 72.71 156,536 -0.59(-0.80%)
Nov 11, 2020 72.53 73.46 72.38 73.30 210,007 +0.67(+0.93%)
Nov 10, 2020 73.01 73.39 72.39 72.63 297,127 -1.21(-1.63%)
Nov 09, 2020 75.43 75.60 73.70 73.83 582,680 +0.33(+0.45%)
Nov 06, 2020 73.35 73.68 73.06 73.50 146,998 -0.39(-0.52%)
Nov 05, 2020 73.90 74.13 73.45 73.89 755,934 +1.32(+1.81%)
Nov 04, 2020 71.62 72.81 71.43 72.57 248,454 +2.31(+3.29%)
Nov 03, 2020 70.14 70.42 69.81 70.26 422,964 +0.64(+0.91%)
Nov 02, 2020 69.36 69.63 69.05 69.63 173,276 +1.23(+1.79%)
Oct 30, 2020 68.86 68.87 68.18 68.40 112,474 -1.26(-1.81%)
Oct 29, 2020 69.51 69.80 69.17 69.66 80,792 +0.96(+1.39%)
Oct 28, 2020 69.22 69.23 68.65 68.70 238,644 -1.21(-1.73%)
Oct 27, 2020 69.62 69.92 69.42 69.91 94,212 +0.53(+0.77%)
Oct 26, 2020 69.37 69.66 68.86 69.38 160,221 -0.67(-0.96%)
Oct 23, 2020 69.76 70.07 69.53 70.05 54,608 +0.47(+0.68%)
Oct 22, 2020 69.85 69.86 69.44 69.58 118,985 +0.05(+0.07%)
Oct 21, 2020 69.52 69.87 69.51 69.53 66,589 +0.21(+0.31%)
Oct 20, 2020 69.08 69.56 69.01 69.32 317,708 +0.63(+0.91%)
Oct 19, 2020 69.03 69.25 68.61 68.69 86,499 -0.06(-0.08%)
Oct 16, 2020 68.91 68.93 68.58 68.75 65,248 +0.22(+0.32%)
Oct 15, 2020 68.08 68.58 68.00 68.53 93,397 -0.69(-1.00%)
Oct 14, 2020 69.65 69.78 69.22 69.22 114,448 -0.66(-0.95%)
Oct 13, 2020 69.63 69.93 69.45 69.88 198,363 +0.06(+0.09%)
Oct 12, 2020 69.55 69.89 69.40 69.82 71,131 +0.88(+1.28%)
Oct 09, 2020 68.57 68.97 68.37 68.93 200,413 +0.57(+0.84%)
Oct 08, 2020 68.23 68.43 68.04 68.36 66,185 +0.20(+0.30%)
Oct 07, 2020 67.96 68.24 67.78 68.16 96,684 +1.27(+1.90%)
Oct 06, 2020 67.13 67.39 66.83 66.89 154,607 -0.11(-0.16%)
Oct 05, 2020 66.41 67.00 66.41 67.00 51,350 +0.85(+1.28%)
Oct 02, 2020 65.90 66.73 65.87 66.15 95,646 -0.79(-1.18%)
Oct 01, 2020 66.79 67.01 66.41 66.95 143,509 +0.79(+1.20%)
Sep 30, 2020 65.58 66.29 65.57 66.15 123,156 +0.89(+1.36%)
Sep 29, 2020 65.17 65.46 65.04 65.26 114,804 -0.08(-0.12%)
Sep 28, 2020 65.38 65.38 65.13 65.34 52,824 +0.66(+1.03%)
Sep 25, 2020 64.16 64.68 63.79 64.68 66,334 -0.03(-0.04%)
Sep 24, 2020 64.15 65.06 63.95 64.71 61,854 -0.48(-0.73%)
Sep 23, 2020 65.89 66.00 65.15 65.19 171,761 -0.77(-1.17%)
Sep 22, 2020 66.09 66.09 65.40 65.96 96,143 -0.50(-0.75%)
Sep 21, 2020 66.02 66.46 65.53 66.46 91,373 -0.41(-0.61%)
Sep 18, 2020 67.24 67.24 66.74 66.86 77,299 -0.19(-0.29%)
Sep 17, 2020 66.79 67.38 66.78 67.06 208,287 -0.68(-1.01%)
Sep 16, 2020 68.17 68.27 67.74 67.74 75,196 -0.42(-0.62%)
Sep 15, 2020 68.12 68.32 68.04 68.16 135,227 +0.87(+1.29%)
Sep 14, 2020 67.05 67.42 67.05 67.30 78,635 +1.17(+1.77%)
Sep 11, 2020 66.39 66.49 65.89 66.13 241,668 +0.71(+1.08%)
Sep 10, 2020 66.29 66.33 65.42 65.42 247,297 -1.03(-1.55%)
Sep 09, 2020 65.92 66.56 65.84 66.45 350,121 +0.99(+1.52%)
Sep 08, 2020 65.39 65.96 65.36 65.45 124,638 -0.69(-1.04%)
Sep 04, 2020 66.13 66.42 65.08 66.14 227,229 +0.06(+0.10%)
Sep 03, 2020 66.87 66.87 65.71 66.08 1,179,982 -1.29(-1.91%)
Sep 02, 2020 67.24 67.61 66.67 67.37 3,308,885 +0.05(+0.07%)
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.