Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

60.71 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.56 58.89 58.44 58.56 123,408 +0.17(+0.29%)
Jun 29, 2023 58.33 58.43 58.27 58.40 19,485 -0.54(-0.92%)
Jun 28, 2023 58.83 59.00 58.63 58.94 29,543 -0.56(-0.94%)
Jun 27, 2023 59.21 59.58 59.21 59.50 34,137 +0.90(+1.54%)
Jun 26, 2023 58.83 59.03 58.59 58.59 24,536 +0.24(+0.40%)
Jun 23, 2023 58.66 58.66 58.21 58.36 23,427 -1.07(-1.80%)
Jun 22, 2023 59.05 59.54 59.05 59.43 39,414 +0.10(+0.17%)
Jun 21, 2023 59.49 59.64 59.20 59.33 44,563 -0.49(-0.82%)
Jun 20, 2023 60.52 60.52 59.77 59.82 76,450 -1.82(-2.95%)
Jun 16, 2023 62.12 62.12 61.44 61.64 55,101 -0.29(-0.48%)
Jun 15, 2023 61.72 61.97 61.35 61.93 46,272 +0.39(+0.64%)
Jun 14, 2023 60.87 61.64 60.86 61.54 115,486 +0.42(+0.69%)
Jun 13, 2023 61.00 61.32 60.93 61.12 378,051 +0.87(+1.45%)
Jun 12, 2023 59.96 60.24 59.94 60.24 13,810 +0.45(+0.76%)
Jun 09, 2023 60.04 60.18 59.77 59.79 115,601 +0.17(+0.28%)
Jun 08, 2023 58.93 59.67 58.93 59.62 487,652 +0.70(+1.18%)
Jun 07, 2023 59.09 59.46 58.81 58.93 314,788 -0.00(-0.01%)
Jun 06, 2023 58.10 59.03 58.01 58.93 32,869 +0.70(+1.20%)
Jun 05, 2023 58.20 58.38 58.02 58.23 63,396 -0.25(-0.43%)
Jun 02, 2023 58.27 58.67 58.27 58.49 62,489 +1.30(+2.27%)
Jun 01, 2023 56.08 57.27 56.00 57.19 25,205 +1.10(+1.97%)
May 31, 2023 56.14 56.14 55.53 56.08 45,602 -0.50(-0.89%)
May 30, 2023 57.29 57.29 56.42 56.59 39,318 -0.91(-1.58%)
May 26, 2023 56.88 57.60 56.87 57.50 41,515 +1.35(+2.40%)
May 25, 2023 56.38 56.50 56.03 56.15 44,407 +0.06(+0.10%)
May 24, 2023 56.43 56.49 56.06 56.09 12,059 -0.48(-0.86%)
May 23, 2023 57.14 57.28 56.58 56.58 27,728 -1.26(-2.18%)
May 22, 2023 57.78 58.09 57.78 57.84 35,492 +0.58(+1.02%)
May 19, 2023 57.16 57.29 57.08 57.25 21,152 +0.20(+0.36%)
May 18, 2023 57.24 57.24 56.77 57.05 24,134 -0.24(-0.42%)
May 17, 2023 56.85 57.41 56.83 57.29 20,596 +0.39(+0.68%)
May 16, 2023 56.63 56.97 56.63 56.91 11,523 -0.23(-0.41%)
May 15, 2023 56.45 57.25 56.36 57.14 15,623 +1.70(+3.06%)
May 12, 2023 55.81 55.82 55.22 55.44 139,659 -0.98(-1.73%)
May 11, 2023 55.98 56.42 55.82 56.42 159,811 +0.00(+0.00%)
May 10, 2023 56.32 56.55 56.07 56.42 22,591 -0.02(-0.03%)
May 09, 2023 56.37 56.50 56.25 56.44 56,817 -0.82(-1.44%)
May 08, 2023 57.28 57.36 57.11 57.26 32,983 +0.02(+0.03%)
May 05, 2023 56.63 57.31 56.63 57.24 28,776 +0.81(+1.44%)
May 04, 2023 56.16 56.58 56.16 56.43 53,017 +0.62(+1.11%)
May 03, 2023 55.93 56.27 55.77 55.81 22,613 -0.10(-0.17%)
May 02, 2023 56.46 56.46 55.74 55.91 48,097 -0.87(-1.54%)
May 01, 2023 56.64 57.25 56.64 56.78 22,083 -0.12(-0.20%)
Apr 28, 2023 56.60 56.99 56.60 56.90 27,474 +0.16(+0.29%)
Apr 27, 2023 56.21 56.83 56.07 56.73 28,350 +0.82(+1.47%)
Apr 26, 2023 56.31 56.31 55.76 55.91 82,286 +0.66(+1.20%)
Apr 25, 2023 55.80 55.80 55.15 55.24 59,700 -1.51(-2.66%)
Apr 24, 2023 56.89 56.98 56.62 56.75 27,804 -0.49(-0.86%)
Apr 21, 2023 57.45 57.45 57.01 57.24 110,032 -0.74(-1.27%)
Apr 20, 2023 58.17 58.51 57.84 57.98 42,412 -0.20(-0.35%)
Apr 19, 2023 58.06 58.23 57.90 58.19 13,563 -0.78(-1.33%)
Apr 18, 2023 59.33 59.33 58.82 58.97 43,839 -0.20(-0.34%)
Apr 17, 2023 59.21 59.34 58.84 59.17 318,707 +0.47(+0.81%)
Apr 14, 2023 58.96 59.09 58.49 58.70 30,946 -0.75(-1.26%)
Apr 13, 2023 59.13 59.47 59.05 59.44 64,838 +1.29(+2.22%)
Apr 12, 2023 59.13 59.18 58.16 58.16 35,659 -1.25(-2.10%)
Apr 11, 2023 59.78 59.80 59.41 59.41 24,428 -0.21(-0.36%)
Apr 10, 2023 59.21 59.62 59.18 59.62 17,719 +0.28(+0.47%)
Apr 06, 2023 58.82 59.63 58.69 59.34 55,498 +0.23(+0.39%)
Apr 05, 2023 59.68 59.68 58.85 59.11 21,956 -0.51(-0.86%)
Apr 04, 2023 59.45 59.69 59.32 59.62 20,707 -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.