Indicators

Asia 50 Ishares ETF (NQ: AIA )

67.03 +0.03 (+0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.63	53.10	52.59	53.02	52,525	+0.59(+1.12%)
Sep 28, 2017	52.27	52.45	52.08	52.43	16,217	-0.17(-0.33%)
Sep 27, 2017	52.69	52.74	52.41	52.60	27,114	+0.00(+0.00%)
Sep 26, 2017	52.71	52.77	52.51	52.60	22,206	-0.13(-0.25%)
Sep 25, 2017	53.06	53.07	52.55	52.73	35,857	-0.67(-1.25%)
Sep 22, 2017	53.44	53.44	53.33	53.40	28,023	-0.40(-0.74%)
Sep 21, 2017	53.92	53.92	53.73	53.79	42,803	+0.23(+0.44%)
Sep 20, 2017	53.59	53.78	53.24	53.56	54,369	-0.19(-0.35%)
Sep 19, 2017	53.73	53.77	53.63	53.75	20,277	-0.10(-0.18%)
Sep 18, 2017	53.78	53.92	53.74	53.85	30,404	+0.59(+1.10%)
Sep 15, 2017	53.10	53.26	52.92	53.26	27,371	+0.41(+0.78%)
Sep 14, 2017	52.85	52.91	52.74	52.84	27,338	+0.06(+0.11%)
Sep 13, 2017	52.92	52.92	52.78	52.78	31,041	-0.39(-0.73%)
Sep 12, 2017	53.41	53.41	53.13	53.17	20,032	-0.16(-0.29%)
Sep 11, 2017	53.09	53.33	53.09	53.33	30,455	+0.86(+1.63%)
Sep 08, 2017	52.65	52.71	52.45	52.47	23,102	-0.05(-0.10%)
Sep 07, 2017	52.45	52.55	52.40	52.52	29,132	+0.22(+0.41%)
Sep 06, 2017	52.17	52.40	52.16	52.31	17,160	+0.26(+0.50%)
Sep 05, 2017	52.20	52.30	51.78	52.05	35,632	-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.