Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

56.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 57.10 57.28 56.51 56.51 16,211 -0.49(-0.86%)
Sep 19, 2023 56.93 57.17 56.81 57.00 20,324 -0.47(-0.82%)
Sep 18, 2023 57.31 57.47 57.04 57.47 21,301 -0.17(-0.29%)
Sep 15, 2023 57.75 58.06 57.54 57.64 23,952 -0.28(-0.48%)
Sep 14, 2023 58.02 58.14 57.91 57.92 42,176 +0.38(+0.66%)
Sep 13, 2023 57.48 57.89 57.48 57.54 40,173 -0.11(-0.19%)
Sep 12, 2023 57.36 57.82 57.34 57.65 72,732 +0.07(+0.12%)
Sep 11, 2023 57.76 57.76 57.33 57.58 14,302 +0.46(+0.81%)
Sep 08, 2023 57.12 57.24 56.96 57.12 62,446 +0.00(+0.00%)
Sep 07, 2023 57.33 57.33 56.93 57.12 22,733 -1.09(-1.87%)
Sep 06, 2023 58.32 58.65 58.09 58.21 24,262 -0.39(-0.67%)
Sep 05, 2023 58.60 58.76 58.49 58.60 36,816 -0.37(-0.63%)
Sep 01, 2023 59.00 59.48 58.93 58.97 26,202 +0.93(+1.60%)
Aug 31, 2023 58.28 58.28 57.81 58.04 25,688 -0.60(-1.02%)
Aug 30, 2023 58.50 58.75 58.48 58.64 64,122 -0.36(-0.61%)
Aug 29, 2023 58.41 59.00 58.26 59.00 25,054 +0.94(+1.62%)
Aug 28, 2023 57.80 58.15 57.72 58.06 6,594 +0.84(+1.47%)
Aug 25, 2023 57.22 57.29 56.77 57.22 34,881 -0.15(-0.26%)
Aug 24, 2023 57.83 58.00 57.24 57.37 24,641 +0.04(+0.07%)
Aug 23, 2023 56.78 57.37 56.78 57.33 32,775 +1.20(+2.14%)
Aug 22, 2023 56.54 56.54 56.06 56.13 20,947 -0.25(-0.44%)
Aug 21, 2023 56.20 56.39 56.00 56.38 36,591 +0.01(+0.02%)
Aug 18, 2023 56.30 56.53 56.10 56.37 40,006 -0.64(-1.12%)
Aug 17, 2023 57.66 57.68 56.93 57.01 48,000 +0.33(+0.58%)
Aug 16, 2023 56.94 57.17 56.66 56.68 15,286 -0.91(-1.58%)
Aug 15, 2023 58.07 58.07 57.50 57.59 14,612 -0.95(-1.62%)
Aug 14, 2023 58.24 58.54 58.00 58.54 56,980 -0.19(-0.32%)
Aug 11, 2023 59.03 59.08 58.62 58.73 17,201 -1.33(-2.21%)
Aug 10, 2023 60.43 61.07 59.99 60.06 26,461 +0.08(+0.13%)
Aug 09, 2023 60.24 60.28 59.80 59.98 26,527 +0.45(+0.76%)
Aug 08, 2023 59.41 59.60 59.13 59.53 58,308 -1.20(-1.98%)
Aug 07, 2023 61.00 61.00 60.45 60.73 21,617 +0.08(+0.13%)
Aug 04, 2023 61.06 61.44 60.65 60.65 26,925 -0.69(-1.12%)
Aug 03, 2023 60.95 61.49 60.95 61.34 14,137 +0.54(+0.89%)
Aug 02, 2023 61.37 61.37 60.69 60.80 16,655 -1.69(-2.70%)
Aug 01, 2023 62.78 62.82 62.40 62.49 41,091 -0.84(-1.33%)
Jul 31, 2023 62.93 63.50 62.93 63.33 45,678 +0.08(+0.13%)
Jul 28, 2023 62.74 63.34 62.74 63.25 36,834 +1.84(+3.00%)
Jul 27, 2023 62.18 62.27 61.30 61.41 79,428 -0.53(-0.86%)
Jul 26, 2023 61.11 62.06 61.11 61.94 46,216 +0.46(+0.75%)
Jul 25, 2023 62.00 62.00 61.48 61.48 43,860 +0.38(+0.62%)
Jul 24, 2023 60.07 61.36 59.99 61.10 72,618 +1.01(+1.67%)
Jul 21, 2023 60.46 60.47 60.01 60.09 19,854 -0.15(-0.24%)
Jul 20, 2023 60.44 60.58 60.19 60.24 40,827 -0.81(-1.33%)
Jul 19, 2023 61.30 61.59 61.02 61.05 16,280 -0.02(-0.03%)
Jul 18, 2023 61.34 61.52 61.01 61.07 43,542 -1.05(-1.69%)
Jul 17, 2023 61.73 62.18 61.52 62.12 22,055 -0.01(-0.02%)
Jul 14, 2023 62.49 62.49 62.13 62.13 20,079 -0.56(-0.89%)
Jul 13, 2023 61.76 62.71 61.76 62.69 62,740 +1.06(+1.72%)
Jul 12, 2023 60.99 61.67 60.99 61.63 39,380 +1.72(+2.87%)
Jul 11, 2023 59.62 60.03 59.35 59.91 49,001 +0.79(+1.34%)
Jul 10, 2023 58.64 59.18 58.64 59.12 24,313 -0.18(-0.30%)
Jul 07, 2023 58.70 59.64 58.66 59.30 19,919 +1.02(+1.75%)
Jul 06, 2023 58.60 58.67 58.10 58.28 98,060 -1.60(-2.67%)
Jul 05, 2023 59.92 60.05 59.76 59.88 22,416 -0.69(-1.14%)
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.