Advertisement
U.S. markets closed

iShares Asia 50 ETF (AIA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
60.71+0.06 (+0.10%)
At close: 04:00PM EDT
60.32 -0.44 (-0.72%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.7061.0060.7060.7160.7151,900
Mar 27, 202460.7160.7160.4060.6560.65673,800
Mar 26, 202460.8960.9160.5760.5760.576,100
Mar 25, 202460.2760.5660.2760.4860.4820,200
Mar 22, 202460.4260.5860.3460.4160.4113,700
Mar 21, 202461.1161.3060.7060.8360.83103,800
Mar 20, 202459.6960.4759.6960.4760.4729,000
Mar 19, 202459.3359.6959.1659.5759.5727,400
Mar 18, 202460.1660.2059.7459.7659.7622,000
Mar 15, 202459.7959.9159.6259.6259.6223,500
Mar 14, 202461.0261.0460.2060.3760.3714,200
Mar 13, 202461.3061.4361.1061.1061.1042,800
Mar 12, 202460.8461.1960.6061.1961.1912,700
Mar 11, 202459.7660.0759.6759.7059.7020,400
Mar 08, 202460.0160.3059.4259.6559.6530,300
Mar 07, 202459.0959.6058.9459.6059.609,700
Mar 06, 202458.6459.0758.6458.8958.8910,900
Mar 05, 202457.8157.9957.3357.5557.55114,100
Mar 04, 202458.6958.7058.3358.4158.4122,800
Mar 01, 202457.5458.1957.5357.9657.9631,800
Feb 29, 202457.6057.6057.2157.2257.2225,400
Feb 28, 202457.7857.7857.2257.2357.2320,200
Feb 27, 202458.4258.4258.1858.1858.1818,400
Feb 26, 202458.2058.4058.1458.1758.1724,800
Feb 23, 202458.4458.5258.3258.4358.4317,100
Feb 22, 202458.2258.5358.1058.3658.3633,800
Feb 21, 202457.4557.6757.3657.5657.5630,200
Feb 20, 202457.3457.3456.9757.1057.1029,700
Feb 16, 202457.3857.6457.3457.3457.3411,900
Feb 15, 202457.2157.4957.2157.3857.3859,500
Feb 14, 202457.0357.3756.8757.3757.37170,200
Feb 13, 202456.7557.0756.0056.3456.3426,300
Feb 12, 202457.2258.1757.2257.7057.70145,500
Feb 09, 202456.7657.2256.5157.0357.0331,400
Feb 08, 202456.5056.7256.1956.5656.5660,700
Feb 07, 202456.3556.8056.2556.7656.7666,400
Feb 06, 202456.2456.7556.0556.7556.7546,200
Feb 05, 202454.7655.3854.7655.2255.2264,500
Feb 02, 202454.8254.9554.5354.7354.73121,900
Feb 01, 202454.6454.8854.4854.8254.8243,600
Jan 31, 202454.3354.9054.2754.3054.3072,200
Jan 30, 202454.9055.1054.8354.9654.9689,500
Jan 29, 202455.8555.8555.2655.6655.6628,400
Jan 26, 202455.6355.9755.6355.8455.8427,700
Jan 25, 202456.0056.1355.5655.7655.7644,000
Jan 24, 202455.8355.9355.4755.6855.68192,100
Jan 23, 202454.6455.0454.6155.0355.03121,200
Jan 22, 202453.5053.8453.4053.7253.72134,900
Jan 19, 202453.7554.4553.5054.3954.3929,700
Jan 18, 202453.4253.5553.1853.5553.5529,800
Jan 17, 202452.1352.4552.0252.4252.4232,300
Jan 16, 202453.7853.7853.2953.3553.3560,400
Jan 12, 202455.2555.5655.0155.1155.1148,600
Jan 11, 202455.0955.2754.6055.0555.0586,600
Jan 10, 202454.6854.7554.5154.7154.7141,300
Jan 09, 202455.0855.0954.8155.0255.0253,500
Jan 08, 202455.3656.2155.3656.2156.2130,200
Jan 05, 202455.9656.3755.8655.9255.9225,200
Jan 04, 202456.2756.3156.0156.1056.1023,300
Jan 03, 202456.1056.7556.1056.7156.7131,000
Jan 02, 202457.0957.1056.6656.8256.8232,400
Dec 29, 202357.8658.1957.7857.9757.9715,400
Dec 28, 202358.0058.2157.8558.0058.0049,500
Dec 27, 202357.0857.2556.8957.1957.1957,700
Dec 26, 202356.7756.9656.5856.7956.7924,400
Dec 22, 202355.8856.3455.8856.2056.2036,100
Dec 21, 202356.7356.9156.4256.8756.8736,200
Dec 20, 202356.3856.5555.5755.7155.7122,800
Dec 20, 20230.992 Dividend
Dec 19, 202357.1857.7057.1857.5356.5417,200
Dec 18, 202357.1257.2556.8157.0556.0724,700
Dec 15, 202357.4157.6657.0857.1656.1712,800
Dec 14, 202356.9157.5056.9057.4856.4931,700
Dec 13, 202355.8856.7655.3956.7655.78136,200
Dec 12, 202355.9956.2255.8656.2055.2322,000
Dec 11, 202355.5856.1655.5856.0655.0933,300
Dec 08, 202355.7055.9555.6155.7754.8128,700
Dec 07, 202355.5955.9655.5955.9655.0015,900
Dec 06, 202355.9656.0055.4855.5554.5926,800
Dec 05, 202355.3555.6855.3155.5954.6346,700
Dec 04, 202356.4156.6556.2156.3055.3351,500
Dec 01, 202356.7157.4756.6957.4556.4624,600
Nov 30, 202357.6557.6557.2757.4056.4128,400
Nov 29, 202357.7758.0657.6257.6556.6676,900
Nov 28, 202358.0858.2357.8858.1457.1425,600
Nov 27, 202357.8858.1157.8258.0557.0532,000
Nov 24, 202358.0558.4258.0558.3057.2914,400
Nov 22, 202358.7058.7858.3758.5857.5726,000
Nov 21, 202358.9259.0458.5258.5757.5623,600
Nov 20, 202358.6759.3058.6759.2258.2014,700
Nov 17, 202358.1758.3958.0758.2657.2616,900
Nov 16, 202358.2758.6158.1258.2157.21124,400
Nov 15, 202359.1459.5659.1459.2558.2320,300
Nov 14, 202357.8458.5157.8058.4257.4121,100
Nov 13, 202356.8057.2656.7256.9555.9712,800
Nov 10, 202356.3556.9256.3056.8055.8220,000
Nov 09, 202356.9257.0356.2156.3555.3813,000
Nov 08, 202356.8457.1356.7656.8155.8317,900
Nov 07, 202357.2457.5056.8957.4056.4123,300
Nov 06, 202357.8657.9157.5057.6056.6141,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...