AIA - iShares Asia 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201860.8161.2360.6861.1961.1913,700
Sep 17, 201860.5760.7560.3760.5060.5025,100
Sep 14, 201861.2561.4060.7861.0861.0892,400
Sep 13, 201860.7561.2360.6660.9760.9759,200
Sep 12, 201859.4060.3259.3259.8859.88238,800
Sep 11, 201859.0859.8059.0559.7859.7874,000
Sep 10, 201860.1060.1059.6559.7659.7636,700
Sep 07, 201860.0260.5460.0060.3060.3059,000
Sep 06, 201861.1161.1160.4760.8360.8370,800
Sep 05, 201861.4361.4361.0061.1361.13159,100
Sep 04, 201862.4562.4562.1262.3662.36230,900
Aug 31, 201862.6363.0062.4462.8962.89101,300
Aug 30, 201863.4663.4662.5262.6362.6394,600
Aug 29, 201863.5464.0963.4964.0764.0742,700
Aug 28, 201863.6663.6663.3463.5663.5680,300
Aug 27, 201863.1163.7363.1163.5263.5244,000
Aug 24, 201862.2462.7062.2462.6762.67219,000
Aug 23, 201862.1462.3161.6161.6661.66108,800
Aug 22, 201862.2262.6262.2262.6262.6233,300
Aug 21, 201861.6662.1161.6662.0862.0832,600
Aug 20, 201861.0561.2760.9961.2761.2718,800
Aug 17, 201860.2261.1160.0461.0661.0655,700
Aug 16, 201860.0960.6060.0960.3860.3869,900
Aug 15, 201859.8260.0159.3359.9259.9294,600
Aug 14, 201861.5761.6961.4361.6961.69183,900
Aug 13, 201861.9662.0361.4861.5561.5563,200
Aug 10, 201862.4362.4662.2062.3262.3237,400
Aug 09, 201863.6563.8563.4863.5063.5015,800
Aug 08, 201863.1163.4062.9263.3163.3123,400
Aug 07, 201862.9663.2462.8263.1663.1680,100
Aug 06, 201862.0662.2661.9162.0862.0850,700
Aug 03, 201861.9162.2461.9162.1662.1651,400
Aug 02, 201861.3861.9561.2461.8461.8428,900
Aug 01, 201863.0263.0962.7662.9462.9434,800
Jul 31, 201863.1363.6263.0563.5863.5861,200
Jul 30, 201863.4363.5563.0663.2163.2129,400
Jul 27, 201863.7063.7063.0963.4463.4425,900
Jul 26, 201863.3863.4663.2263.3563.3564,200
Jul 25, 201863.3964.1263.3064.1264.1232,100
Jul 24, 201863.0863.4162.9963.2063.2037,400
Jul 23, 201862.3362.3962.1862.3162.31197,200
Jul 20, 201862.5863.0762.5863.0463.0446,300
Jul 19, 201861.8762.3561.6861.9561.9561,300
Jul 18, 201861.9762.4561.9062.4162.41162,900
Jul 17, 201861.9962.5361.9362.5362.5335,900
Jul 16, 201862.4962.4962.1962.3562.3538,700
Jul 13, 201862.2762.5662.1862.5562.5569,700
Jul 12, 201862.2362.3562.1562.3162.3140,500
Jul 11, 201861.8562.0661.4661.6561.65107,400
Jul 10, 201862.7662.9062.5062.9062.9040,300
Jul 09, 201862.7563.2362.6763.2363.2338,000
Jul 06, 201861.5762.3061.4462.0562.0586,500
Jul 05, 201861.8561.9061.4561.6961.6953,900
Jul 03, 201862.1962.2961.7361.7561.7548,000
Jul 02, 201861.5861.9361.4061.8861.88189,900
Jun 29, 201862.6362.9562.6362.7962.7925,400
Jun 28, 201861.7261.9161.3461.8961.89112,500
Jun 27, 201862.6762.6761.3861.4561.45186,500
Jun 26, 201862.7062.8362.4262.4262.4283,300
Jun 25, 201862.8862.8862.0462.4262.42111,500
Jun 22, 201863.8363.8363.4263.4663.46210,800
Jun 21, 201863.5163.5162.9162.9562.9586,100
Jun 20, 201864.3364.3363.9263.9663.9638,200
Jun 19, 201863.4963.8463.3063.8463.8468,500
Jun 19, 20180.328 Dividend
Jun 18, 201864.8364.9564.4364.9364.6054,100
Jun 15, 201865.6165.8265.2465.8265.4975,800
Jun 14, 201866.7666.7666.2166.3566.0165,100
Jun 13, 201867.4567.4566.5566.8166.47140,100
Jun 12, 201867.8567.9367.2667.4667.1282,400
Jun 11, 201867.9268.0567.8467.9967.6571,100
Jun 08, 201867.6968.0167.5068.0167.67118,800
Jun 07, 201868.9569.0968.2768.5768.221,299,100
Jun 06, 201868.1870.0068.1869.1568.801,523,400
Jun 05, 201867.8867.9067.6767.9067.5638,000
Jun 04, 201867.5267.9167.5267.8767.5393,400
Jun 01, 201866.7367.1966.7067.1166.7747,400
May 31, 201866.2466.5666.0666.4266.0851,300
May 30, 201865.6866.2665.5466.2365.9093,200
May 29, 201866.6766.7465.7666.1565.8262,700
May 25, 201867.3367.5067.2467.4767.1321,000
May 24, 201867.2967.3666.4667.1066.7649,500
May 23, 201866.9067.7066.8067.7067.36186,000
May 22, 201867.7767.9767.5667.5967.2555,200
May 21, 201867.5667.7667.4567.6567.3173,900
May 18, 201866.8866.8866.6266.8566.51126,800
May 17, 201867.1167.3266.7967.0866.74100,400
May 16, 201867.3467.9567.3467.8467.50145,900
May 15, 201866.8466.8566.4666.6866.34281,900
May 14, 201868.5068.6468.1868.2367.891,721,800
May 11, 201868.5268.5268.1568.3968.0464,700
May 10, 201867.6068.2067.5468.0267.6898,800
May 09, 201866.7866.8166.4766.7566.4124,200
May 08, 201866.4766.6766.2366.6566.3143,600
May 07, 201865.9266.2165.7666.0465.7156,800
May 04, 201865.9166.8665.7366.6866.3423,900
May 03, 201866.3366.6665.6266.5566.2189,500
May 02, 201867.0867.2066.5966.6266.2899,800
May 01, 201867.1567.1566.2567.1166.77126,000
Apr 30, 201867.9267.9767.2767.2766.9338,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...