Skip to main content

Asia 50 Ishares ETF (NQ: AIA )

57.96 +0.74 (+1.29%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 57.54 58.19 57.53 57.96 31,807 +0.74(+1.29%)
Feb 29, 2024 57.60 57.60 57.21 57.22 25,355 -0.01(-0.02%)
Feb 28, 2024 57.78 57.78 57.22 57.23 20,211 -0.95(-1.63%)
Feb 27, 2024 58.42 58.42 58.18 58.18 18,437 +0.01(+0.02%)
Feb 26, 2024 58.20 58.40 58.14 58.17 24,758 -0.26(-0.44%)
Feb 23, 2024 58.44 58.52 58.32 58.43 17,055 +0.07(+0.12%)
Feb 22, 2024 58.22 58.53 58.10 58.36 33,804 +0.80(+1.39%)
Feb 21, 2024 57.45 57.67 57.36 57.56 30,158 +0.46(+0.81%)
Feb 20, 2024 57.34 57.34 56.97 57.10 29,692 -0.24(-0.42%)
Feb 16, 2024 57.38 57.64 57.34 57.34 11,885 -0.04(-0.07%)
Feb 15, 2024 57.21 57.49 57.21 57.38 59,460 +0.01(+0.02%)
Feb 14, 2024 57.03 57.37 56.87 57.37 170,193 +1.03(+1.83%)
Feb 13, 2024 56.75 57.07 56.00 56.34 26,337 -1.36(-2.36%)
Feb 12, 2024 57.22 58.17 57.22 57.70 145,468 +0.67(+1.17%)
Feb 09, 2024 56.76 57.22 56.51 57.03 31,436 +0.47(+0.83%)
Feb 08, 2024 56.50 56.72 56.19 56.56 60,697 -0.20(-0.35%)
Feb 07, 2024 56.35 56.80 56.25 56.76 66,428 +0.01(+0.02%)
Feb 06, 2024 56.24 56.75 56.05 56.75 46,230 +1.53(+2.77%)
Feb 05, 2024 54.76 55.38 54.76 55.22 64,466 +0.49(+0.90%)
Feb 02, 2024 54.82 54.95 54.53 54.73 121,877 -0.09(-0.16%)
Feb 01, 2024 54.64 54.88 54.48 54.82 43,559 +0.52(+0.96%)
Jan 31, 2024 54.33 54.90 54.27 54.30 72,221 -0.66(-1.20%)
Jan 30, 2024 54.90 55.10 54.83 54.96 89,525 -0.70(-1.26%)
Jan 29, 2024 55.85 55.85 55.26 55.66 28,368 -0.18(-0.32%)
Jan 26, 2024 55.63 55.97 55.63 55.84 27,694 +0.08(+0.14%)
Jan 25, 2024 56.00 56.13 55.56 55.76 43,952 +0.08(+0.14%)
Jan 24, 2024 55.83 55.92 55.47 55.68 192,125 +0.65(+1.18%)
Jan 23, 2024 54.64 55.04 54.61 55.03 121,152 +1.31(+2.44%)
Jan 22, 2024 53.50 53.84 53.40 53.72 134,894 -0.67(-1.23%)
Jan 19, 2024 53.75 54.45 53.50 54.39 29,738 +0.84(+1.57%)
Jan 18, 2024 53.42 53.55 53.18 53.55 29,805 +1.13(+2.16%)
Jan 17, 2024 52.13 52.45 52.02 52.42 32,295 -0.93(-1.74%)
Jan 16, 2024 53.78 53.78 53.28 53.35 60,442 -1.76(-3.19%)
Jan 12, 2024 55.25 55.56 55.01 55.11 48,558 +0.06(+0.11%)
Jan 11, 2024 55.09 55.27 54.60 55.05 86,593 +0.34(+0.62%)
Jan 10, 2024 54.68 54.75 54.51 54.71 41,290 -0.31(-0.56%)
Jan 09, 2024 55.08 55.09 54.81 55.02 53,478 -1.19(-2.12%)
Jan 08, 2024 55.36 56.21 55.36 56.21 30,226 +0.29(+0.52%)
Jan 05, 2024 55.96 56.37 55.86 55.92 25,157 -0.18(-0.32%)
Jan 04, 2024 56.27 56.31 56.01 56.10 23,257 -0.61(-1.08%)
Jan 03, 2024 56.10 56.75 56.10 56.71 30,958 -0.11(-0.19%)
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.