AIA - iShares Asia 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201963.8664.1963.8364.1064.1031,000
Apr 17, 201964.4064.4064.1364.2664.2624,300
Apr 16, 201964.0864.1163.9864.0564.0514,400
Apr 15, 201963.6163.6163.2563.3663.3645,400
Apr 12, 201963.9064.0363.7663.7963.7974,000
Apr 11, 201963.2363.3163.0263.2063.2026,200
Apr 10, 201963.5963.8063.5963.8063.8055,200
Apr 09, 201963.5363.5363.2863.4363.4316,800
Apr 08, 201963.3663.5663.2263.4963.4913,200
Apr 05, 201963.6163.8863.6163.8863.8813,500
Apr 04, 201963.1763.5263.1563.4463.4445,500
Apr 03, 201963.1663.5363.0163.2063.2026,700
Apr 02, 201962.4662.4662.1662.4062.4023,100
Apr 01, 201962.0162.3362.0062.2262.2226,500
Mar 29, 201961.1461.3060.9761.1461.1451,900
Mar 28, 201960.5760.7060.3860.6660.6633,000
Mar 27, 201960.5460.6060.0960.4160.4129,700
Mar 26, 201960.4860.7760.3360.6060.6038,400
Mar 25, 201960.3860.6460.3260.5660.5630,700
Mar 22, 201961.3761.3760.5960.5960.5919,500
Mar 21, 201961.2661.9861.2161.9861.9872,900
Mar 20, 201961.3761.9161.0261.5861.5887,100
Mar 19, 201961.8161.8361.5161.5961.5991,200
Mar 18, 201961.4461.6661.4061.6661.6615,100
Mar 15, 201960.8861.3060.8861.2261.2251,100
Mar 14, 201960.4760.4860.3160.4660.4636,900
Mar 13, 201960.7960.8960.6960.7660.7636,800
Mar 12, 201960.8261.0060.7760.9060.9093,300
Mar 11, 201959.8860.4259.8860.4060.4066,700
Mar 08, 201959.0759.3759.0759.3459.3462,700
Mar 07, 201960.5460.5559.8959.9959.9947,700
Mar 06, 201961.2661.2660.7960.7960.7968,500
Mar 05, 201960.9561.4260.9161.2961.2941,000
Mar 04, 201961.1461.1460.3960.8060.8040,200
Mar 01, 201960.9960.9960.5760.7960.7946,600
Feb 28, 201960.8560.8560.5260.5760.57292,200
Feb 27, 201961.4861.4861.1861.2561.2528,000
Feb 26, 201961.5161.8061.4861.7061.7035,100
Feb 25, 201961.8962.3861.8962.0562.05199,100
Feb 22, 201961.3761.6361.3061.5061.5051,500
Feb 21, 201960.8561.0060.6860.7760.7746,200
Feb 20, 201960.9261.2860.8660.9660.9648,100
Feb 19, 201959.8960.6459.8960.5160.51105,200
Feb 15, 201959.9060.0559.7959.8959.8923,800
Feb 14, 201960.0360.3759.9460.2560.2550,900
Feb 13, 201960.5660.5660.0660.2560.2546,700
Feb 12, 201960.2960.3560.1360.2060.20110,200
Feb 11, 201959.9859.9859.7159.7859.7878,100
Feb 08, 201959.6759.7759.2959.6559.6521,500
Feb 07, 201960.0060.2559.4159.9159.9194,100
Feb 06, 201961.2861.2860.5960.6860.6852,500
Feb 05, 201960.5761.4060.5761.3161.3165,600
Feb 04, 201960.0760.5560.0560.4560.4542,200
Feb 01, 201960.1360.2559.9660.1460.1456,000
Jan 31, 201960.1660.6760.1060.6460.64121,100
Jan 30, 201959.6860.3859.4360.3360.33203,000
Jan 29, 201959.3659.3659.0359.1359.1310,200
Jan 28, 201958.9159.1258.8059.1159.1192,300
Jan 25, 201959.3559.7359.3559.5759.5750,100
Jan 24, 201957.8058.4257.8058.3458.3433,500
Jan 23, 201957.7357.7357.2857.5357.5341,800
Jan 22, 201957.5257.5957.0857.2657.2664,600
Jan 18, 201958.1358.5258.0958.3858.3884,500
Jan 17, 201957.0858.0057.0857.8757.8784,800
Jan 16, 201957.2457.7657.2457.4557.4532,400
Jan 15, 201956.8457.0756.6456.8256.82101,600
Jan 14, 201956.0856.3955.9956.1956.1995,600
Jan 11, 201956.8257.0556.7056.9256.9222,300
Jan 10, 201956.4357.2056.4257.2057.20115,900
Jan 09, 201956.4056.9956.3956.6956.69104,000
Jan 08, 201955.2955.4554.9855.3055.3073,700
Jan 07, 201955.1455.6055.0155.4555.4557,500
Jan 04, 201954.3155.2854.2455.1155.11104,600
Jan 03, 201954.0054.0053.2353.2353.23157,500
Jan 02, 201954.3654.8554.3554.8254.8262,500
Dec 31, 201855.9055.9055.0855.3055.3071,000
Dec 28, 201855.4555.6755.2055.3255.3288,500
Dec 27, 201854.5655.1654.2455.1655.16301,300
Dec 26, 201854.4055.1954.0055.1955.19102,800
Dec 24, 201854.3154.7654.1154.1154.1165,800
Dec 21, 201854.9855.3854.4154.5654.56158,000
Dec 20, 201854.8054.9454.2854.7054.701,043,200
Dec 19, 201855.4155.7454.0054.2854.28152,500
Dec 18, 201855.1755.4355.0255.2155.21216,300
Dec 18, 20181.052 Dividend
Dec 17, 201856.3956.5355.7555.8654.81229,800
Dec 14, 201856.4156.6556.2256.3255.2679,400
Dec 13, 201857.3457.5657.1557.1556.0733,200
Dec 12, 201857.5057.8857.2457.2656.1826,300
Dec 11, 201856.7156.7956.0656.4855.4267,200
Dec 10, 201856.1456.4255.4956.2755.2158,400
Dec 07, 201857.1057.5656.2856.3855.32100,400
Dec 06, 201856.3357.3556.0557.2056.1268,700
Dec 04, 201859.5059.5158.1058.1757.0746,300
Dec 03, 201859.6659.7359.0559.5358.4159,100
Nov 30, 201857.6757.8257.4457.8256.7324,900
Nov 29, 201857.9558.2457.5657.9856.8966,400
Nov 28, 201857.8758.9557.5858.9557.84236,700
Nov 27, 201856.9657.4056.8357.3456.2670,300
Nov 26, 201857.0957.3056.9857.2456.1654,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...