AIA - iShares Asia 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201856.4156.6556.2256.3256.3279,400
Dec 13, 201857.3457.5657.1557.1557.1533,200
Dec 12, 201857.5057.8857.2457.2657.2626,300
Dec 11, 201856.7156.7956.0656.4856.4867,200
Dec 10, 201856.1456.4255.4956.2756.2758,400
Dec 07, 201857.1057.5656.2856.3856.38100,400
Dec 06, 201856.3357.3556.0557.2057.2068,700
Dec 04, 201859.5059.5158.1058.1758.1746,300
Dec 03, 201859.6659.7359.0559.5359.5359,100
Nov 30, 201857.6757.8257.4457.8257.8224,900
Nov 29, 201857.9558.2457.5657.9857.9866,400
Nov 28, 201857.8758.9557.5858.9558.95236,700
Nov 27, 201856.9657.4056.8357.3457.3470,300
Nov 26, 201857.0957.3056.9857.2457.2454,300
Nov 23, 201855.7056.0155.7055.7055.709,300
Nov 21, 201856.1856.5156.0956.1456.1463,800
Nov 20, 201855.4555.6254.9955.2655.26118,700
Nov 19, 201856.7456.8656.2256.3756.3725,600
Nov 16, 201856.9057.6556.7757.4657.4693,500
Nov 15, 201856.6557.7756.4757.6257.62119,000
Nov 14, 201856.5656.8156.0256.3456.3497,800
Nov 13, 201856.0556.8755.9056.2056.20135,600
Nov 12, 201855.9556.1255.3155.3355.3335,800
Nov 09, 201856.2656.2655.6956.0256.0256,800
Nov 08, 201857.6857.7957.0557.1557.1588,600
Nov 07, 201858.0358.5957.8258.5758.5784,400
Nov 06, 201857.2557.4757.1957.4757.4712,800
Nov 05, 201857.3257.6757.2057.5157.5117,200
Nov 02, 201858.2358.4557.1657.7557.7551,200
Nov 01, 201855.9657.1155.8657.0157.0128,200
Oct 31, 201854.9955.3254.8955.0555.0523,100
Oct 30, 201853.8154.5553.8154.4554.4564,400
Oct 29, 201854.6054.7153.0553.6353.6331,800
Oct 26, 201853.8054.6053.5554.2254.2265,500
Oct 25, 201854.6955.5054.6055.1155.1133,000
Oct 24, 201856.0156.0154.5154.5354.5374,600
Oct 23, 201855.6556.7555.5056.4956.4927,700
Oct 22, 201857.5857.8157.2057.4457.4456,300
Oct 19, 201857.0057.2856.5956.8156.81147,100
Oct 18, 201856.6956.6955.6355.8655.8684,600
Oct 17, 201857.5657.6456.9457.2657.2651,000
Oct 16, 201857.0757.8557.0757.8557.85179,600
Oct 15, 201856.9657.1956.7556.7556.7513,100
Oct 12, 201857.5657.6556.8657.5357.5353,200
Oct 11, 201856.1256.7555.6855.9155.91139,500
Oct 10, 201858.3258.3256.8256.8256.8268,500
Oct 09, 201858.5558.7758.2058.5658.5640,800
Oct 08, 201858.5158.9858.4558.9458.9436,800
Oct 05, 201859.3959.4258.6459.1559.15116,900
Oct 04, 201860.0560.0759.0059.3059.3037,200
Oct 03, 201861.4361.4860.7260.7560.7531,200
Oct 02, 201861.3361.5861.1761.3661.3647,000
Oct 01, 201862.7662.9462.6562.7362.7323,600
Sep 28, 201862.5962.7862.3762.5362.5324,000
Sep 27, 201862.9863.2162.9163.0763.0726,400
Sep 26, 201862.8763.3862.6762.8262.8261,000
Sep 25, 201862.6962.8062.5262.7162.7136,600
Sep 24, 201862.0562.4462.0362.4262.4248,600
Sep 21, 201862.8362.9662.7262.7962.7927,300
Sep 20, 201862.2062.4762.0662.4562.45100,300
Sep 19, 201861.4661.9161.4661.9161.9139,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...