Asia 50 Ishares ETF (NQ: AIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 69.96 | 70.13 | 69.66 | 69.73 | 76,169 | +0.28(+0.40%) |
| Jul 05, 2024 | 69.57 | 69.57 | 68.92 | 69.45 | 35,463 | +0.46(+0.67%) |
| Jul 03, 2024 | 68.29 | 69.13 | 68.29 | 68.99 | 92,359 | +1.00(+1.47%) |
| Jul 02, 2024 | 67.16 | 68.00 | 67.11 | 67.99 | 80,080 | +0.78(+1.16%) |
| Jul 01, 2024 | 67.50 | 67.56 | 67.09 | 67.21 | 12,637 | +0.10(+0.15%) |
| Jun 28, 2024 | 67.48 | 67.64 | 67.11 | 67.11 | 82,560 | +0.04(+0.06%) |
| Jun 27, 2024 | 67.58 | 67.58 | 66.98 | 67.07 | 85,304 | -0.07(-0.10%) |
| Jun 26, 2024 | 66.86 | 67.21 | 66.82 | 67.14 | 15,147 | +0.03(+0.04%) |
| Jun 25, 2024 | 67.05 | 67.11 | 66.83 | 67.11 | 15,939 | +0.22(+0.33%) |
| Jun 24, 2024 | 67.27 | 67.71 | 66.89 | 66.89 | 48,134 | -0.37(-0.55%) |
| Jun 21, 2024 | 67.51 | 67.74 | 67.26 | 67.26 | 100,322 | -0.76(-1.12%) |
| Jun 20, 2024 | 68.40 | 68.76 | 67.66 | 68.02 | 62,063 | +0.46(+0.68%) |
| Jun 18, 2024 | 67.34 | 67.84 | 67.19 | 67.56 | 79,117 | +0.57(+0.85%) |
| Jun 17, 2024 | 66.62 | 67.12 | 66.34 | 66.99 | 43,633 | +0.84(+1.27%) |
| Jun 14, 2024 | 66.10 | 66.25 | 65.98 | 66.15 | 27,898 | -0.18(-0.27%) |
| Jun 13, 2024 | 66.57 | 66.76 | 66.18 | 66.33 | 25,416 | -0.07(-0.11%) |
| Jun 12, 2024 | 66.29 | 67.02 | 66.29 | 66.40 | 32,855 | +1.18(+1.81%) |
| Jun 11, 2024 | 65.20 | 65.22 | 64.68 | 65.22 | 29,142 | -0.34(-0.52%) |
| Jun 10, 2024 | 65.17 | 65.69 | 64.89 | 65.56 | 56,417 | +0.57(+0.87%) |
| Jun 07, 2024 | 65.55 | 65.63 | 64.99 | 64.99 | 122,553 | -1.40(-2.11%) |
| Jun 06, 2024 | 66.29 | 66.50 | 66.12 | 66.40 | 35,095 | +0.45(+0.68%) |
| Jun 05, 2024 | 65.32 | 66.00 | 65.32 | 65.95 | 32,171 | +1.48(+2.30%) |
| Jun 04, 2024 | 64.49 | 64.78 | 64.08 | 64.47 | 31,882 | -0.14(-0.22%) |
| Jun 03, 2024 | 64.87 | 64.93 | 64.09 | 64.61 | 198,368 | +0.92(+1.45%) |
| May 31, 2024 | 63.71 | 63.80 | 63.05 | 63.68 | 16,754 | -1.12(-1.73%) |
| May 30, 2024 | 64.53 | 64.81 | 64.46 | 64.81 | 7,180 | -0.11(-0.17%) |
| May 29, 2024 | 65.10 | 65.10 | 64.86 | 64.92 | 32,992 | -1.45(-2.19%) |
| May 28, 2024 | 66.65 | 66.75 | 66.28 | 66.37 | 20,517 | +0.17(+0.26%) |
| May 24, 2024 | 65.87 | 66.39 | 65.87 | 66.20 | 7,055 | +0.10(+0.15%) |
| May 23, 2024 | 67.04 | 67.06 | 65.88 | 66.10 | 16,381 | -0.55(-0.82%) |
| May 22, 2024 | 66.76 | 66.97 | 66.46 | 66.65 | 37,427 | +0.03(+0.04%) |
| May 21, 2024 | 66.69 | 66.75 | 66.51 | 66.62 | 11,882 | -0.77(-1.14%) |
| May 20, 2024 | 67.10 | 67.57 | 67.09 | 67.38 | 36,983 | -0.48(-0.70%) |
| May 17, 2024 | 67.57 | 68.07 | 67.46 | 67.86 | 33,327 | +0.18(+0.26%) |
| May 16, 2024 | 67.34 | 67.88 | 67.22 | 67.68 | 52,755 | +0.16(+0.24%) |
| May 15, 2024 | 67.10 | 67.52 | 66.90 | 67.52 | 326,169 | +1.05(+1.59%) |
| May 14, 2024 | 65.87 | 66.48 | 65.87 | 66.47 | 23,406 | +0.60(+0.91%) |
| May 13, 2024 | 65.74 | 66.00 | 65.70 | 65.87 | 39,225 | +0.59(+0.90%) |
| May 10, 2024 | 65.35 | 65.54 | 65.21 | 65.28 | 61,587 | +0.73(+1.12%) |
| May 09, 2024 | 64.47 | 64.60 | 64.21 | 64.56 | 7,095 | +0.54(+0.84%) |
| May 08, 2024 | 63.73 | 64.20 | 63.61 | 64.02 | 16,174 | -0.06(-0.09%) |
| May 07, 2024 | 64.29 | 64.32 | 64.08 | 64.08 | 26,903 | -0.50(-0.77%) |
| May 06, 2024 | 64.52 | 64.75 | 64.43 | 64.58 | 24,367 | +0.15(+0.23%) |
| May 03, 2024 | 63.88 | 64.44 | 63.74 | 64.43 | 129,179 | +1.12(+1.77%) |
| May 02, 2024 | 62.30 | 63.55 | 62.12 | 63.30 | 110,456 | +2.23(+3.65%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street wavers ahead of congressional testimony from Powell
- Rent inflation remains a pressure point for small businesses
- South Africa drops probe of J&J after it agrees to lower price of TB drug and withdraws patent
- Blackpink rapper Lisa joins Global Citizen Festival lineup in New York's Central Park
- Here's what to know about Boeing agreeing to plead guilty to fraud in 737 Max crashes
- UK utility giant Thames Water will seek fresh funding to keep business afloat
- A driverless car hits a person crossing against the light in China, highlighting a challenge for AI
- Japan's Nikkei 225 stock index logs another record high close as world markets rally
- Women gradually rise in Japanese politics but face deep challenges
- Stock market today: Asian shares trade mostly higher after S&P 500, Nasdaq reach more records
Most Read
- How to get your resume past tech filters to a real person • Business
- Toy company that owns Minnesota-made Tonka brand files for Chapter 11 bankruptcy protection • Business
- Feds decline Minnesota's proposal for funding a med-tech hub, at least for now • Business
- University of Minnesota's first semiconductor officer: "We can grow as a semiconductor hub" • Business
- Vista rejects last-ditch offer from U.S. investors, solidifies deal with Czech firm • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.