Asia 50 Ishares ETF (NQ: AIA )

76.62 USD -0.68 (-0.88%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 77.05 77.30 75.30 77.30 137,905 -0.24(-0.31%)
Jan 21, 2022 78.93 79.06 77.54 77.54 51,411 -1.63(-2.06%)
Jan 20, 2022 80.08 80.69 79.12 79.17 131,682 +1.23(+1.58%)
Jan 19, 2022 78.17 78.39 77.76 77.94 103,332 +0.35(+0.45%)
Jan 18, 2022 77.53 77.98 77.38 77.59 95,466 -1.78(-2.24%)
Jan 14, 2022 79.37 0 +0.20(+0.25%)
Jan 13, 2022 80.21 80.26 79.12 79.17 71,385 -1.24(-1.54%)
Jan 12, 2022 80.10 80.53 79.91 80.41 254,175 +1.52(+1.93%)
Jan 11, 2022 77.50 78.95 77.50 78.89 58,845 +2.19(+2.86%)
Jan 10, 2022 76.80 76.90 76.10 76.70 64,082 -0.12(-0.16%)
Jan 07, 2022 76.66 77.02 76.29 76.82 77,259 +0.85(+1.12%)
Jan 06, 2022 75.63 76.46 75.45 75.97 112,118 +0.55(+0.73%)
Jan 05, 2022 75.90 76.62 75.26 75.42 95,305 -1.54(-2.00%)
Jan 04, 2022 77.20 77.29 76.62 76.96 60,350 +0.02(+0.03%)
Jan 03, 2022 76.63 77.11 76.23 76.94 53,619 +0.38(+0.50%)
Dec 31, 2021 76.87 77.28 76.44 76.56 49,143 -0.65(-0.84%)
Dec 30, 2021 75.73 77.47 75.73 77.21 123,638 +1.25(+1.65%)
Dec 29, 2021 76.06 76.30 75.57 75.96 109,881 -0.39(-0.51%)
Dec 28, 2021 76.65 76.72 76.28 76.35 80,022 -0.45(-0.59%)
Dec 27, 2021 76.55 77.15 76.55 76.80 88,413 +0.01(+0.01%)
Dec 23, 2021 76.08 76.91 76.04 76.79 96,866 +0.52(+0.68%)
Dec 22, 2021 75.56 76.27 75.39 76.27 164,455 +0.15(+0.20%)
Dec 21, 2021 75.13 76.13 74.99 76.12 128,895 +1.93(+2.60%)
Dec 20, 2021 74.36 74.54 73.91 74.19 113,158 -1.49(-1.97%)
Dec 17, 2021 75.40 75.96 75.16 75.68 56,363 -0.27(-0.36%)
Dec 16, 2021 76.80 77.09 75.75 75.95 139,424 -0.38(-0.50%)
Dec 15, 2021 76.13 76.43 75.23 76.33 92,255 -0.48(-0.62%)
Dec 14, 2021 76.06 76.86 76.06 76.81 53,799 +0.05(+0.07%)
Dec 13, 2021 77.36 77.36 76.55 76.76 78,441 -1.89(-2.40%)
Dec 10, 2021 78.67 78.83 78.36 78.65 71,886 -0.07(-0.09%)
Dec 09, 2021 78.88 79.27 78.57 78.72 73,672 -0.58(-0.73%)
Dec 08, 2021 78.77 79.50 78.75 79.30 57,138 +0.19(+0.24%)
Dec 07, 2021 78.98 79.37 78.94 79.11 181,708 +1.13(+1.45%)
Dec 06, 2021 76.89 78.02 76.64 77.98 74,108 +1.52(+1.99%)
Dec 03, 2021 77.88 77.90 76.26 76.46 81,362 -1.72(-2.20%)
Dec 02, 2021 78.35 78.46 78.03 78.18 49,283 +0.69(+0.89%)
Dec 01, 2021 78.34 78.98 77.40 77.49 100,828 +0.98(+1.28%)
Nov 30, 2021 76.73 77.19 76.73 76.51 58,655 -0.88(-1.14%)
Nov 29, 2021 77.65 77.65 76.91 77.39 53,714 +0.22(+0.29%)
Nov 26, 2021 77.91 77.91 76.70 77.17 67,207 -2.38(-2.99%)
Nov 24, 2021 79.35 79.64 79.02 79.55 37,179 -0.11(-0.14%)
Nov 23, 2021 80.13 80.38 79.44 79.66 23,625 -0.75(-0.93%)
Nov 22, 2021 81.02 81.33 80.40 80.41 57,671 -0.12(-0.15%)
Nov 19, 2021 80.74 81.00 80.53 80.53 36,350 +0.04(+0.05%)
Nov 18, 2021 80.74 80.64 80.48 80.49 118,361 -1.16(-1.42%)
Nov 17, 2021 82.31 82.31 81.44 81.65 39,026 -0.58(-0.71%)
Nov 16, 2021 82.44 82.49 81.90 82.23 95,208 +0.43(+0.53%)
Nov 15, 2021 82.22 82.26 81.63 81.80 125,439 +0.20(+0.25%)
Nov 12, 2021 81.24 81.70 81.12 81.60 56,589 +0.24(+0.29%)
Nov 11, 2021 80.71 81.46 80.71 81.36 40,775 +1.41(+1.76%)
Nov 10, 2021 80.11 79.95 62,280 -0.06(-0.07%)
Nov 09, 2021 80.24 80.63 79.91 80.01 64,802 -0.32(-0.40%)
Nov 08, 2021 80.04 80.45 79.94 80.33 57,181 +0.71(+0.89%)
Nov 05, 2021 80.26 80.26 79.39 79.62 67,777 -0.62(-0.77%)
Nov 04, 2021 80.60 80.60 79.82 80.24 33,141 -0.12(-0.15%)
Nov 03, 2021 79.79 80.49 79.56 80.36 49,656 +0.47(+0.59%)
Nov 02, 2021 80.36 80.36 79.89 79.89 67,702 -1.10(-1.36%)
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.