AIA - iShares Asia 50 ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201956.0256.3556.0256.1856.1863,400
Aug 15, 201955.4055.5455.2155.3255.3235,000
Aug 14, 201955.1155.1754.6654.7054.70171,300
Aug 13, 201955.3756.9055.2356.2356.23150,800
Aug 12, 201955.7555.9155.5755.6055.6036,500
Aug 09, 201956.6556.6556.1456.4056.4010,100
Aug 08, 201956.7457.1556.6557.1557.1516,700
Aug 07, 201955.8256.6255.6856.5956.5922,100
Aug 06, 201956.4656.6555.9656.1856.1837,800
Aug 05, 201956.4956.4955.2555.4055.4048,200
Aug 02, 201958.1658.3357.7657.8957.8924,500
Aug 01, 201959.8560.2758.5458.5458.5439,500
Jul 31, 201960.3260.3959.2759.6959.6942,000
Jul 30, 201960.6060.7060.5660.7060.7019,300
Jul 29, 201961.0561.0860.8560.9560.9510,500
Jul 26, 201961.5461.5461.3561.3561.3523,500
Jul 25, 201961.7761.7761.3161.3161.3115,100
Jul 24, 201961.6161.7561.5061.6661.6619,200
Jul 23, 201961.6061.6861.4661.6461.6415,900
Jul 22, 201961.5961.7061.4261.4261.4235,100
Jul 19, 201961.8561.8861.4961.5961.5942,200
Jul 18, 201961.0161.3560.9561.3161.3121,800
Jul 17, 201961.0961.1060.8460.8460.8415,200
Jul 16, 201961.3561.3961.0861.0861.0830,000
Jul 15, 201961.1061.2661.1061.2561.259,800
Jul 12, 201960.9561.0860.8061.0861.0823,400
Jul 11, 201960.9761.0060.7060.8060.8018,000
Jul 10, 201960.8661.0460.6960.7260.7227,100
Jul 09, 201959.9060.3259.9060.2960.2925,500
Jul 08, 201960.3060.3860.1960.2260.2245,000
Jul 05, 201960.9560.9760.7660.9660.9615,700
Jul 03, 201961.3761.6161.3161.6161.6123,200
Jul 02, 201961.9862.0261.7061.8261.82199,300
Jul 01, 201962.2662.5061.8162.1262.1239,600
Jun 28, 201961.3861.3861.1561.2661.2616,600
Jun 27, 201961.1961.2861.0661.2561.2532,700
Jun 26, 201960.5760.8460.5060.6260.62163,700
Jun 25, 201960.4360.4359.9660.0560.0530,300
Jun 24, 201960.8460.8860.6760.7460.7424,300
Jun 21, 201960.6560.8560.6560.7560.7549,900
Jun 20, 201961.1761.1760.7060.8660.8675,800
Jun 19, 201959.6360.1759.5060.0160.0159,600
Jun 18, 201958.3359.2858.3359.2059.2033,500
Jun 17, 201957.6057.6357.4457.5457.54103,100
Jun 17, 20190.418 Dividend
Jun 14, 201957.8757.8757.4957.4957.0763,500
Jun 13, 201958.2258.2857.9458.0157.5924,300
Jun 12, 201958.5158.5658.1358.1357.7133,400
Jun 11, 201959.3459.3659.0159.0858.65177,100
Jun 10, 201958.7258.9958.5458.7158.2823,200
Jun 07, 201957.8558.4557.8558.0057.5833,500
Jun 06, 201957.3557.5957.3257.4557.0330,500
Jun 05, 201957.7457.7457.2857.4357.0148,500
Jun 04, 201957.2857.7457.2457.7457.3227,600
Jun 03, 201957.6357.8657.5057.7857.36135,700
May 31, 201956.7257.1456.7257.0556.6427,800
May 30, 201957.0657.2956.9957.1756.7542,200
May 29, 201956.8357.1856.6557.1656.7427,600
May 28, 201957.4257.5857.0757.1156.6952,100
May 24, 201957.4757.5257.1357.1556.7337,600
May 23, 201957.2557.3657.0657.3456.9257,200
May 22, 201958.1958.2758.0758.1557.7357,400
May 21, 201958.1358.2957.9958.2957.8718,800
May 20, 201957.7757.8557.5557.6957.2737,300
May 17, 201958.2258.5258.1758.1857.7626,100
May 16, 201959.3059.6459.2259.3258.8942,300
May 15, 201959.1559.5659.0859.4359.0064,800
May 14, 201959.3459.5659.1859.1858.7526,500
May 13, 201958.8358.8758.1258.5658.1364,600
May 10, 201960.3660.7959.7560.7060.2651,400
May 09, 201960.0060.4959.4060.1859.7438,000
May 08, 201961.4861.6961.4161.4661.0115,200
May 07, 201961.7961.9361.0661.4160.9635,100
May 06, 201961.7862.5061.6362.5062.0565,300
May 03, 201963.7063.9363.6463.9263.4662,700
May 02, 201963.3263.3763.0063.2062.7418,300
May 01, 201963.3563.8162.9062.9062.4437,600
Apr 30, 201963.2263.2762.9363.1862.7217,300
Apr 29, 201963.3863.5163.3563.4663.0017,500
Apr 26, 201962.8462.9962.7062.9362.4710,100
Apr 25, 201962.5762.7462.4362.7062.2440,200
Apr 24, 201963.2463.2862.8863.0262.5626,300
Apr 23, 201963.6063.8963.5363.7663.3031,800
Apr 22, 201963.3163.6263.3163.5263.0654,900
Apr 18, 201963.8664.1963.8364.1063.6331,000
Apr 17, 201964.4064.4064.1364.2663.7924,300
Apr 16, 201964.0864.1163.9864.0563.5814,400
Apr 15, 201963.6163.6163.2563.3662.9045,400
Apr 12, 201963.9064.0363.7663.7963.3374,000
Apr 11, 201963.2363.3163.0263.2062.7426,200
Apr 10, 201963.5963.8063.5963.8063.3455,200
Apr 09, 201963.5363.5363.2863.4362.9716,800
Apr 08, 201963.3663.5663.2263.4963.0313,200
Apr 05, 201963.6163.8863.6163.8863.4213,500
Apr 04, 201963.1763.5263.1563.4462.9845,500
Apr 03, 201963.1663.5363.0163.2062.7426,700
Apr 02, 201962.4662.4662.1662.4061.9523,100
Apr 01, 201962.0162.3362.0062.2261.7726,500
Mar 29, 201961.1461.3060.9761.1460.7051,900
Mar 28, 201960.5760.7060.3860.6660.2233,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...