Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:55PM ET - U.S. Markets close in 3 hours and 5 minutes. Dow  1.20% Nasdaq  1.35%

iShares S&P Asia 50 Index (AIA)

At 12:32PM ET: 40.3978   0.9478 (2.40%)

MORE ON AIA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 39.41 39.59 39.31 39.45 46,200 39.45 19-Nov-09 39.81 39.82 39.26 39.57 43,800 39.57 18-Nov-09 40.04 40.24 39.91 40.12 37,000 40.12 17-Nov-09 40.10 40.11 39.82 40.01 42,900 40.01 16-Nov-09 40.06 40.66 40.06 40.58 50,800 40.58 13-Nov-09 39.37 39.57 39.12 39.37 65,000 39.37 12-Nov-09 39.30 39.44 38.96 38.98 64,200 38.98 11-Nov-09 39.84 39.91 39.50 39.51 73,700 39.51 10-Nov-09 39.19 39.43 39.00 39.34 41,300 39.34 9-Nov-09 39.04 39.50 39.04 39.47 31,500 39.47 6-Nov-09 38.22 38.55 38.14 38.40 13,800 38.40 5-Nov-09 37.96 38.36 37.92 38.34 16,700 38.34 4-Nov-09 38.11 38.49 37.90 37.95 80,700 37.95 3-Nov-09 36.93 37.43 36.93 37.29 33,300 37.29 2-Nov-09 37.36 37.85 37.05 37.63 67,200 37.63 30-Oct-09 37.91 37.91 36.70 36.97 45,200 36.97 29-Oct-09 37.67 38.43 37.67 38.33 17,000 38.33 28-Oct-09 38.26 38.32 37.33 37.41 59,800 37.41 27-Oct-09 39.09 39.23 38.70 38.81 62,700 38.81 26-Oct-09 39.58 39.83 38.91 39.00 39,000 39.00 23-Oct-09 39.38 39.52 38.82 38.93 33,000 38.93 22-Oct-09 38.91 39.23 38.56 39.18 34,200 39.18 21-Oct-09 39.25 39.75 39.10 39.14 16,300 39.14 20-Oct-09 39.90 39.97 39.24 39.52 16,800 39.52 19-Oct-09 39.34 39.83 39.27 39.81 24,800 39.81 16-Oct-09 38.88 38.94 38.59 38.82 14,200 38.82 15-Oct-09 39.48 39.65 39.42 39.65 34,700 39.65 14-Oct-09 39.32 39.76 39.32 39.74 49,000 39.74 13-Oct-09 38.49 38.58 38.23 38.51 24,600 38.51 12-Oct-09 38.42 38.67 38.29 38.34 32,200 38.34 9-Oct-09 38.59 38.74 38.53 38.61 17,900 38.61 8-Oct-09 38.37 38.50 37.97 38.30 112,100 38.30 7-Oct-09 38.01 38.04 37.82 38.03 14,900 38.03 6-Oct-09 37.91 38.36 37.85 38.14 226,600 38.14 5-Oct-09 37.37 37.87 37.34 37.70 28,300 37.70 2-Oct-09 37.08 37.39 36.92 37.32 101,800 37.32 1-Oct-09 38.25 38.25 37.40 37.58 31,300 37.58 30-Sep-09 38.42 38.64 37.96 38.52 59,500 38.52 29-Sep-09 38.25 38.44 38.09 38.30 27,100 38.30 28-Sep-09 37.62 38.37 37.62 38.18 19,200 38.18 25-Sep-09 37.81 38.01 37.62 37.80 16,400 37.80 24-Sep-09 38.59 38.59 37.51 37.75 31,100 37.75 23-Sep-09 39.12 39.17 38.72 38.75 20,800 38.75 22-Sep-09 38.86 39.17 38.74 39.17 26,700 39.17 21-Sep-09 38.31 38.59 38.27 38.43 13,500 38.43 18-Sep-09 38.70 38.89 38.55 38.74 52,800 38.74 17-Sep-09 38.82 39.03 38.66 38.75 43,800 38.75 16-Sep-09 38.61 38.99 38.35 38.95 57,900 38.95 15-Sep-09 37.60 37.89 37.53 37.86 63,800 37.86 14-Sep-09 37.31 37.75 37.31 37.75 15,300 37.75 11-Sep-09 38.04 38.04 37.76 37.85 27,000 37.85 10-Sep-09 37.70 37.86 37.35 37.86 48,800 37.86 9-Sep-09 37.36 37.63 37.26 37.48 81,000 37.48 8-Sep-09 37.50 37.50 37.16 37.41 41,200 37.41 4-Sep-09 36.39 36.74 36.27 36.74 7,500 36.74 3-Sep-09 35.79 35.89 35.60 35.89 14,000 35.89 2-Sep-09 35.32 35.63 35.23 35.23 80,500 35.23 1-Sep-09 35.48 36.04 34.98 35.03 46,800 35.03 31-Aug-09 35.46 35.46 34.91 35.12 24,600 35.12 28-Aug-09 36.13 36.13 35.70 35.83 20,500 35.83 27-Aug-09 35.79 35.89 35.28 35.87 54,700 35.87 26-Aug-09 35.96 36.02 35.64 35.74 14,800 35.74 25-Aug-09 36.44 36.44 35.98 36.05 125,300 36.05 24-Aug-09 36.96 36.96 36.10 36.22 32,700 36.22 21-Aug-09 36.00 36.26 35.83 36.26 51,600 36.26 20-Aug-09 35.59 36.10 35.47 35.97 42,000 35.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions