Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

60.09 -0.26 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 60.06 60.24 59.87 60.09 61,438 -0.26(-0.43%)
Jun 02, 2023 60.13 60.54 60.13 60.35 60,559 +1.34(+2.27%)
Jun 01, 2023 57.87 59.10 57.79 59.01 24,427 +1.14(+1.97%)
May 31, 2023 57.93 57.93 57.30 57.87 44,194 -0.52(-0.89%)
May 30, 2023 59.12 59.12 58.22 58.39 38,104 -0.94(-1.58%)
May 26, 2023 58.69 59.44 58.68 59.33 40,233 +1.39(+2.40%)
May 25, 2023 58.18 58.30 57.82 57.94 43,036 +0.06(+0.10%)
May 24, 2023 58.23 58.29 57.85 57.88 11,687 -0.50(-0.86%)
May 23, 2023 58.96 59.10 58.38 58.38 26,872 -1.30(-2.18%)
May 22, 2023 59.62 59.94 59.62 59.68 34,396 +0.60(+1.02%)
May 19, 2023 58.98 59.12 58.90 59.08 20,499 +0.21(+0.36%)
May 18, 2023 59.06 59.06 58.58 58.87 23,389 -0.25(-0.42%)
May 17, 2023 58.66 59.24 58.64 59.12 19,960 +0.40(+0.68%)
May 16, 2023 58.44 58.79 58.44 58.72 11,167 -0.24(-0.41%)
May 15, 2023 58.25 59.08 58.16 58.96 15,141 +1.75(+3.06%)
May 12, 2023 57.59 57.60 56.98 57.21 135,345 -1.01(-1.73%)
May 11, 2023 57.76 58.22 57.60 58.22 154,874 +0.00(+0.00%)
May 10, 2023 58.12 58.35 57.86 58.22 21,894 -0.02(-0.03%)
May 09, 2023 58.17 58.30 58.04 58.24 55,062 -0.85(-1.44%)
May 08, 2023 59.11 59.19 58.93 59.09 31,964 +0.02(+0.03%)
May 05, 2023 58.44 59.14 58.44 59.07 27,887 +0.84(+1.44%)
May 04, 2023 57.95 58.38 57.95 58.23 51,380 +0.64(+1.11%)
May 03, 2023 57.71 58.06 57.55 57.59 21,915 -0.10(-0.17%)
May 02, 2023 58.26 58.26 57.52 57.69 46,612 -0.90(-1.54%)
May 01, 2023 58.45 59.08 58.45 58.59 21,401 -0.12(-0.20%)
Apr 28, 2023 58.40 58.81 58.40 58.71 26,626 +0.17(+0.29%)
Apr 27, 2023 58.00 58.64 57.86 58.54 27,475 +0.85(+1.47%)
Apr 26, 2023 58.11 58.11 57.54 57.69 79,744 +0.68(+1.20%)
Apr 25, 2023 57.58 57.58 56.91 57.01 57,856 -1.55(-2.66%)
Apr 24, 2023 58.70 58.80 58.43 58.56 26,945 -0.51(-0.86%)
Apr 21, 2023 59.28 59.28 58.83 59.07 106,633 -0.76(-1.27%)
Apr 20, 2023 60.02 60.38 59.68 59.83 41,102 -0.21(-0.35%)
Apr 19, 2023 59.91 60.08 59.75 60.04 13,144 -0.81(-1.33%)
Apr 18, 2023 61.22 61.22 60.70 60.85 42,485 -0.21(-0.34%)
Apr 17, 2023 61.10 61.23 60.72 61.06 308,861 +0.49(+0.81%)
Apr 14, 2023 60.84 60.97 60.35 60.57 29,990 -0.77(-1.26%)
Apr 13, 2023 61.02 61.37 60.93 61.34 62,835 +1.33(+2.22%)
Apr 12, 2023 61.02 61.07 60.01 60.01 34,558 -1.29(-2.10%)
Apr 11, 2023 61.69 61.71 61.30 61.30 23,674 -0.22(-0.36%)
Apr 10, 2023 61.10 61.52 61.07 61.52 17,172 +0.29(+0.47%)
Apr 06, 2023 60.70 61.53 60.56 61.23 53,784 +0.24(+0.39%)
Apr 05, 2023 61.58 61.58 60.73 60.99 21,278 -0.53(-0.86%)
Apr 04, 2023 61.35 61.59 61.21 61.52 20,068 -0.13(-0.21%)
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.