AIA - iShares Asia 50 ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202068.8369.1068.8169.1069.1049,800
Jan 16, 202068.6668.9368.6468.8368.8377,100
Jan 15, 202068.3168.3968.0468.2068.2069,000
Jan 14, 202068.6968.9468.5868.9468.94102,100
Jan 13, 202068.5469.3568.5269.3569.35120,100
Jan 10, 202068.0168.1867.8667.9967.9914,700
Jan 09, 202067.5267.5267.2367.4167.4135,200
Jan 08, 202066.4067.0866.2966.8366.83120,100
Jan 07, 202066.2266.5066.1366.4366.4332,400
Jan 06, 202065.9366.2865.7966.2366.2323,800
Jan 03, 202066.2566.5766.0966.2166.21631,900
Jan 02, 202066.6567.4666.6567.4667.46252,200
Dec 31, 201965.7466.0065.6366.0066.0013,700
Dec 30, 201966.3566.3565.7765.7765.7720,300
Dec 27, 201966.3066.4566.2466.3566.3513,700
Dec 26, 201965.5765.7565.5765.6765.677,700
Dec 24, 201965.2165.3165.1865.2165.2113,300
Dec 23, 201965.3465.5065.3365.4265.4223,600
Dec 20, 201965.6665.6665.5265.5265.5218,600
Dec 19, 201965.4165.4665.2365.4065.4092,300
Dec 18, 201965.7265.8665.6765.8065.8031,800
Dec 17, 201965.3565.6865.3565.6065.6020,500
Dec 16, 201964.6264.7564.4764.6364.6346,800
Dec 16, 20191.06 Dividend
Dec 13, 201965.3865.9465.0165.1164.0569,000
Dec 12, 201963.6765.0063.6664.8163.7556,700
Dec 11, 201962.5863.0862.5363.0161.9836,400
Dec 10, 201962.0562.1561.8962.0561.0462,300
Dec 09, 201962.2162.2661.9161.9960.9816,800
Dec 06, 201962.0962.2862.0662.2861.2743,900
Dec 05, 201961.2961.6061.1761.6060.6062,200
Dec 04, 201961.2261.3761.2061.2760.2712,300
Dec 03, 201960.7161.0460.5061.0460.0551,200
Dec 02, 201961.5661.5661.3261.4060.4016,100
Nov 29, 201961.6361.6661.5161.5560.5511,700
Nov 27, 201962.7662.9962.7062.9761.9437,900
Nov 26, 201962.6762.8862.4962.8861.8681,400
Nov 25, 201962.6263.0162.6263.0061.9721,900
Nov 22, 201962.0962.0961.9561.9760.9623,700
Nov 21, 201961.8361.8361.6161.7560.7429,000
Nov 20, 201962.5562.6862.1862.4061.3819,400
Nov 19, 201963.0863.0962.8362.9661.9414,500
Nov 18, 201962.4862.6962.4862.5461.5227,300
Nov 15, 201962.1262.3662.1262.2061.1920,300
Nov 14, 201961.6761.8361.5761.8260.8122,000
Nov 13, 201961.5861.9361.4161.8360.8218,700
Nov 12, 201962.6062.6762.3462.4361.4116,400
Nov 11, 201962.2462.6062.0762.5461.5216,400
Nov 08, 201963.4063.4763.2363.3462.3152,600
Nov 07, 201964.0664.3464.0064.0062.9620,100
Nov 06, 201963.8663.9163.5763.6562.6116,900
Nov 05, 201963.6863.7163.4963.6562.6116,400
Nov 04, 201963.2763.4263.1563.2662.2318,600
Nov 01, 201961.9862.2961.9862.2961.2823,900
Oct 31, 201961.3761.3760.8661.1560.1533,600
Oct 30, 201961.0261.3960.8561.3960.3918,100
Oct 29, 201961.1261.2761.1161.1360.135,700
Oct 28, 201961.5661.7561.5661.7460.7316,100
Oct 25, 201960.7561.1360.7561.1260.1216,100
Oct 24, 201960.9960.9960.7860.9559.9687,500
Oct 23, 201960.5660.7960.5260.7959.8033,100
Oct 22, 201960.9761.1460.9760.9859.9911,000
Oct 21, 201960.8460.9160.6760.9159.9221,600
Oct 18, 201960.5960.5960.2360.2859.3045,500
Oct 17, 201961.1061.1460.8360.8859.8932,900
Oct 16, 201960.5860.8060.5860.6759.6832,300
Oct 15, 201960.1260.7160.1260.5959.6036,700
Oct 14, 201960.0360.2759.9559.9658.988,400
Oct 11, 201960.0860.5860.0860.1159.13145,800
Oct 10, 201958.7759.3858.7759.1858.2210,200
Oct 09, 201958.6458.8758.6158.6357.6825,200
Oct 08, 201958.5658.6458.3858.3857.4318,600
Oct 07, 201958.3558.6758.3558.4957.5426,000
Oct 04, 201958.4158.8058.2858.6957.7336,400
Oct 03, 201958.5158.7558.3858.7157.7553,700
Oct 02, 201958.0958.1057.8057.9457.0071,200
Oct 01, 201958.8658.8658.4058.4057.4551,400
Sep 30, 201958.6358.9458.6258.6357.6820,300
Sep 27, 201958.6858.6857.8158.0257.0829,100
Sep 26, 201958.6658.7758.4958.7757.8133,200
Sep 25, 201958.3958.7958.2458.7257.7650,200
Sep 24, 201959.2359.2358.7658.7657.8017,400
Sep 23, 201958.8859.1958.8859.1458.185,000
Sep 20, 201959.6359.6359.0059.0058.0411,400
Sep 19, 201959.4459.6659.3659.4258.457,600
Sep 18, 201959.5959.6759.2759.5758.6016,400
Sep 17, 201959.3659.7659.3659.7558.7815,400
Sep 16, 201959.9260.0259.7859.8258.8510,300
Sep 13, 201960.5660.7260.5160.5959.6014,800
Sep 12, 201960.0660.4859.9360.2359.2556,400
Sep 11, 201959.6159.8459.5859.8158.8426,600
Sep 10, 201959.1159.3059.0759.3058.337,900
Sep 09, 201959.1559.2759.0259.1658.2024,400
Sep 06, 201958.8959.0158.8758.9057.9410,200
Sep 05, 201958.4858.8058.4858.5157.5635,100
Sep 04, 201957.6757.9957.6757.9356.9949,300
Sep 03, 201956.2056.3856.1356.3255.4034,200
Aug 30, 201956.8056.8656.4356.5955.6720,200
Aug 29, 201956.4456.5956.3756.5555.6320,200
Aug 28, 201956.0056.2355.8256.1555.2434,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...