Indicators

Asia 50 Ishares ETF (NQ: AIA )

68.07 +0.16 (+0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.65	53.12	52.61	53.04	52,503	+0.59(+1.12%)
Sep 28, 2017	52.29	52.47	52.10	52.45	16,210	-0.17(-0.33%)
Sep 27, 2017	52.71	52.76	52.43	52.62	27,103	+0.00(+0.00%)
Sep 26, 2017	52.73	52.79	52.53	52.62	22,197	-0.13(-0.25%)
Sep 25, 2017	53.08	53.09	52.57	52.75	35,843	-0.67(-1.25%)
Sep 22, 2017	53.46	53.46	53.35	53.42	28,011	-0.40(-0.74%)
Sep 21, 2017	53.94	53.94	53.75	53.82	42,785	+0.23(+0.44%)
Sep 20, 2017	53.61	53.80	53.26	53.58	54,347	-0.19(-0.35%)
Sep 19, 2017	53.75	53.79	53.65	53.77	20,268	-0.10(-0.18%)
Sep 18, 2017	53.80	53.95	53.76	53.87	30,392	+0.59(+1.10%)
Sep 15, 2017	53.12	53.28	52.94	53.28	27,360	+0.41(+0.78%)
Sep 14, 2017	52.87	52.93	52.76	52.87	27,326	+0.06(+0.11%)
Sep 13, 2017	52.94	52.94	52.80	52.80	31,028	-0.39(-0.73%)
Sep 12, 2017	53.43	53.43	53.15	53.19	20,024	-0.16(-0.29%)
Sep 11, 2017	53.12	53.35	53.12	53.35	30,442	+0.86(+1.63%)
Sep 08, 2017	52.68	52.73	52.48	52.49	23,093	-0.05(-0.10%)
Sep 07, 2017	52.47	52.57	52.42	52.55	29,120	+0.22(+0.41%)
Sep 06, 2017	52.19	52.42	52.18	52.33	17,153	+0.26(+0.50%)
Sep 05, 2017	52.22	52.32	51.80	52.07	35,617	-0.76(-1.44%)

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.