Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

iShares Asia 50 ETF (AIA)

72.68
-0.14
(-0.19%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202572.3772.9272.3772.6872.6820,600
Apr 1, 202572.4672.9872.1172.8272.8228,500
Mar 31, 202571.5772.3571.2972.3572.3563,300
Mar 28, 202573.5973.6072.4172.5072.5033,300
Mar 27, 202574.3574.9274.1874.6274.6213,000
Mar 26, 202574.8474.9474.1874.3174.3126,300
Mar 25, 202575.2975.4274.8774.9374.9367,100
Mar 24, 202575.3775.5075.0675.2775.27142,200
Mar 21, 202574.9375.2274.7875.0975.0918,800
Mar 20, 202575.5275.9475.4575.7275.7227,600
Mar 19, 202577.0577.1276.4576.8276.8237,000
Mar 18, 202576.9976.9976.3676.6976.6945,700
Mar 17, 202575.8677.4975.8677.4277.42111,100
Mar 14, 202575.2075.6475.1375.5775.5744,400
Mar 13, 202573.6574.5673.6574.2574.2534,700
Mar 12, 202574.8074.9574.1474.9474.9430,600
Mar 11, 202574.2674.7273.5874.1074.1056,700
Mar 10, 202574.3974.6072.9473.6173.6190,200
Mar 7, 202575.7976.2775.0675.9175.9168,200
Mar 6, 202576.2476.4975.4075.5675.5677,400
Mar 5, 202574.7776.3174.6376.2176.2169,900
Mar 4, 202572.7173.8772.1173.3173.3169,000
Mar 3, 202573.6173.6871.8272.0072.0058,000
Feb 28, 202572.9073.3272.4873.2773.2764,800
Feb 27, 202575.8775.8774.2974.3174.3145,300
Feb 26, 202576.5677.0176.1276.4276.4299,500
Feb 25, 202574.9874.9874.3574.7274.7255,000
Feb 24, 202576.1776.1774.1674.3074.30653,300
Feb 21, 202577.1877.8776.4476.8376.8375,700
Feb 20, 202575.8776.7175.7176.0876.08134,300
Feb 19, 202575.4175.5275.0875.2675.2631,000
Feb 18, 202575.6175.8075.1875.4475.4439,000
Feb 14, 202574.3374.6273.9574.4874.4861,800
Feb 13, 202572.3273.4372.2573.4173.4134,200
Feb 12, 202572.2273.4472.0673.1773.1764,800
Feb 11, 202571.9672.4671.8272.3072.3027,200
Feb 10, 202572.2572.8372.1972.6872.6892,500
Feb 7, 202571.8272.1671.1071.2371.23113,400
Feb 6, 202570.8370.9970.7870.9570.957,600
Feb 5, 202570.5870.8070.4170.6070.6012,800
Feb 4, 202570.3571.0170.2370.7070.7016,700
Feb 3, 202568.3569.5468.2269.1369.1336,400
Jan 31, 202570.8671.1069.8269.8769.8786,200
Jan 30, 202569.7871.1569.7870.8570.8520,900
Jan 29, 202569.9570.0269.1969.3369.3316,400
Jan 28, 202568.6569.5567.9869.5569.5520,500
Jan 27, 202568.8069.0268.1168.3468.3437,400
Jan 24, 202570.3470.6870.2370.5670.5643,000
Jan 23, 202569.4469.8969.2869.8969.8933,400
Jan 22, 202569.8370.0069.6569.8669.8610,900
Jan 21, 202569.7169.9869.2169.7069.7019,100
Jan 17, 202568.4569.1968.3168.8068.8017,500
Jan 16, 202568.4368.4368.1268.1368.1314,800
Jan 15, 202567.5467.8067.4767.7267.7213,000
Jan 14, 202566.9967.0566.5066.7266.7211,600
Jan 13, 202565.4865.8665.4865.8665.8620,100
Jan 10, 202566.9966.9966.4166.5766.5780,200
Jan 8, 202567.7967.9267.6067.8467.847,000
Jan 7, 202569.2169.2968.2068.2368.2313,500
Jan 6, 202570.0270.2769.2469.4069.4018,900
Jan 3, 202568.1668.6468.1668.6368.637,600
Jan 2, 202567.5567.8067.1967.4167.4112,200
Dec 31, 202468.1568.3167.8167.8367.8338,300
Dec 30, 202468.4068.4067.9868.2168.2122,600
Dec 27, 202468.6968.8068.4268.8068.8014,400
Dec 26, 202468.7069.3068.7069.0469.0412,200
Dec 24, 202469.3969.3969.1569.3069.3011,600
Dec 23, 202468.5269.2968.5269.2969.2913,700
Dec 20, 202467.8268.7367.7968.3468.3428,500
Dec 19, 202468.4468.4767.9868.0768.0730,400
Dec 18, 202469.3169.5067.4967.6067.6018,600
Dec 17, 2024 1.51 Dividend
Dec 17, 202468.9269.1668.5869.1369.1399,200
Dec 16, 202470.5270.8070.4970.5169.0013,200
Dec 13, 202470.9071.1470.7371.0069.4811,800
Dec 12, 202470.7371.1170.6370.7569.2329,500
Dec 11, 202470.6770.8570.4970.7369.2227,000
Dec 10, 202471.3171.3570.5170.5169.0018,100
Dec 9, 202472.3073.1872.3072.4370.8850,300
Dec 6, 202470.5970.6270.2570.2768.7714,200
Dec 5, 202470.3170.5270.2070.3068.7912,800
Dec 4, 202470.2670.2669.7770.0868.5823,200
Dec 3, 202469.2769.9568.9169.8468.3489,700
Dec 2, 202469.6669.9669.4669.8468.3426,100
Nov 29, 202468.5369.3468.4969.2467.7629,600
Nov 27, 202469.3569.3968.8169.0567.579,200
Nov 26, 202469.2669.2868.7768.7867.3114,800
Nov 25, 202469.5069.5869.0169.2467.7617,600
Nov 22, 202469.4969.4969.1969.3467.8619,000
Nov 21, 202469.7269.8469.3269.6668.1772,500
Nov 20, 202469.7869.7869.2969.6868.1917,100
Nov 19, 202469.8770.0669.8569.9268.4216,300
Nov 18, 202469.4469.9869.4069.9868.4846,000
Nov 15, 202469.5969.6568.9569.2167.7322,600
Nov 14, 202469.4369.6568.9969.0667.5818,100
Nov 13, 202470.0470.1368.9969.1767.6919,200
Nov 12, 202470.3270.3769.4969.7968.3044,700
Nov 11, 202472.1872.1871.4371.6170.0820,100
Nov 8, 202473.6673.7572.3672.7571.19325,100
Nov 7, 202474.2975.1774.2974.9673.3539,600
Nov 6, 202471.5672.3571.2972.0970.55186,700
Nov 5, 202473.5273.9173.4673.8072.2238,300
Nov 4, 202472.8773.1172.5472.6371.0714,800
Nov 1, 202472.4472.8172.0572.2570.7095,300
Oct 31, 202471.8671.8670.8971.5169.9826,900
Oct 30, 202471.9772.5271.8772.0770.53173,200
Oct 29, 202473.0473.2372.8872.9171.3524,500
Oct 28, 202473.0673.4272.8873.1571.5815,600
Oct 25, 202473.4873.7973.1873.2171.6439,400
Oct 24, 202472.9473.0172.4472.7071.1433,400
Oct 23, 202473.3673.6772.8073.1871.6186,800
Oct 22, 202473.1373.6373.1373.3471.7721,500
Oct 21, 202473.3973.7472.9873.5571.9748,500
Oct 18, 202475.0275.0274.2974.3872.79121,000
Oct 17, 202473.2673.7873.0273.5271.9576,200
Oct 16, 202472.9273.3872.9273.0671.5035,500
Oct 15, 202473.6773.6772.0272.2870.73105,500
Oct 14, 202474.5075.1874.1874.6573.0554,400
Oct 11, 202473.7875.2073.7874.9873.37108,000
Oct 10, 202474.2474.5273.3874.1572.5662,100
Oct 9, 202473.1974.2873.1774.0972.50113,900
Oct 8, 202474.1674.4673.1373.9872.40101,700
Oct 7, 202476.5777.4476.2177.4075.74148,700
Oct 4, 202475.8875.9075.1875.8174.19239,000
Oct 3, 202473.9275.3173.9274.8473.24282,800
Oct 2, 202475.2275.6774.7675.6674.04270,900
Oct 1, 202472.6873.4372.0373.4371.86148,000
Sep 30, 202473.5573.6072.0372.2870.73139,300
Sep 27, 202474.4374.8473.9374.1972.60215,100
Sep 26, 202474.3974.8573.5374.7073.10229,900
Sep 25, 202470.7271.2270.4070.5669.05453,600
Sep 24, 202470.6471.8670.2971.6370.10308,300
Sep 23, 202467.9768.4867.9768.1966.7328,200
Sep 20, 202467.7267.8067.3367.6066.1518,500
Sep 19, 202467.3168.0867.0567.9966.53335,400
Sep 18, 202466.2566.9465.8865.8864.4722,400
Sep 17, 202466.2766.5866.0266.2164.7960,100
Sep 16, 202466.1266.1265.7265.9864.5712,200
Sep 13, 202465.9366.0265.8665.8964.489,200
Sep 12, 202465.4465.8365.2265.7864.379,100
Sep 11, 202464.1665.1663.8665.1563.7527,200
Sep 10, 202464.2864.3363.6264.2362.8598,700
Sep 9, 202464.2264.5964.1264.5163.1315,400
Sep 6, 202465.3965.3963.4663.4962.13123,700
Sep 5, 202465.1065.4765.1065.2263.8227,800
Sep 4, 202464.7265.5164.7265.1963.79744,200
Sep 3, 202466.4366.4365.0265.1263.7387,500
Aug 30, 202467.5967.6566.9967.4065.9610,300
Aug 29, 202467.3667.7167.1867.1865.7412,200
Aug 28, 202467.6867.6866.9267.1565.7117,100
Aug 27, 202467.3267.7367.2667.5966.1417,200
Aug 26, 202467.6167.6667.1767.2365.7922,600
Aug 23, 202467.6068.3967.4568.3266.8640,600
Aug 22, 202467.7367.7366.4966.6465.2114,600
Aug 21, 202467.3267.8967.3267.7066.2528,300
Aug 20, 202468.0568.1167.4467.5766.1230,700
Aug 19, 202467.9268.5067.9068.4466.9717,500
Aug 16, 202467.1167.7567.0867.7566.3011,400
Aug 15, 202466.1066.7065.9966.5865.1556,700
Aug 14, 202466.1766.1765.3565.6164.2031,600
Aug 13, 202465.6066.5265.5566.4665.0459,900
Aug 12, 202465.1265.6665.0365.4664.0624,100
Aug 9, 202464.8565.0964.5464.9563.5633,100
Aug 8, 202463.6264.5163.4064.4563.0731,700
Aug 7, 202464.0964.1362.4762.6361.2968,500
Aug 6, 202461.2362.4660.9161.8260.50181,300
Aug 5, 202459.3462.0359.3361.6560.33154,900
Aug 2, 202463.5163.7763.0463.6062.2484,800
Aug 1, 202466.5966.7065.0665.2463.8430,800
Jul 31, 202466.8567.0666.2566.8265.392,835,000
Jul 30, 202465.4365.4364.5264.7163.3213,500
Jul 29, 202465.5965.5965.2865.3863.985,200
Jul 26, 202465.2165.5465.0065.4464.0413,800
Jul 25, 202464.6065.4464.2864.9063.5145,500
Jul 24, 202466.3766.3765.3065.4964.09371,900
Jul 23, 202466.9067.1466.7766.9265.4916,900
Jul 22, 202466.7267.2466.7267.2165.7725,300
Jul 19, 202467.1367.2366.5366.5965.16101,200
Jul 18, 202468.4568.4567.0867.3565.9183,400
Jul 17, 202469.1069.1168.2868.3966.9384,100
Jul 16, 202470.3770.5770.0670.5068.9944,700
Jul 15, 202470.6970.7070.0470.0768.57108,100
Jul 12, 202471.2071.6671.2071.4069.8710,200
Jul 11, 202471.9571.9571.0271.2869.7554,100
Jul 10, 202470.5070.8970.3870.8569.33216,400
Jul 9, 202469.7770.0369.6869.9668.4634,400
Jul 8, 202469.9670.1369.6669.7368.2476,200
Jul 5, 202469.5769.5768.9269.4567.9635,500
Jul 3, 202468.2969.1368.2968.9967.5192,400
Jul 2, 202467.1668.0067.1167.9966.5380,100
Jul 1, 202467.5067.5667.0967.2165.7712,600
Jun 28, 202467.4867.6467.1167.1165.6782,600
Jun 27, 202467.5867.5866.9867.0765.6385,300
Jun 26, 202466.8667.2166.8267.1465.7015,100
Jun 25, 202467.0567.1166.8367.1165.6715,900
Jun 24, 202467.2767.7166.8966.8965.4648,100
Jun 21, 202467.5167.7467.2667.2665.82100,300
Jun 20, 202468.4068.7667.6668.0266.5662,100
Jun 18, 202467.3467.8467.1967.5666.1179,100
Jun 17, 202466.6267.1266.3466.9965.5643,600
Jun 14, 202466.1066.2565.9866.1564.7327,900
Jun 13, 202466.5766.7666.1866.3364.9125,400
Jun 12, 202466.2967.0266.2966.4064.9832,900
Jun 11, 2024 0.38 Dividend
Jun 11, 202465.2065.2264.6865.2263.8229,100
Jun 10, 202465.5566.0765.2665.9464.1656,100
Jun 7, 202465.9366.0165.3765.3763.60121,900
Jun 6, 202466.6766.8866.5066.7864.9834,900
Jun 5, 202465.7066.3865.7066.3364.5432,000
Jun 4, 202464.8665.1564.4564.8463.0931,700
Jun 3, 202465.2465.3064.4664.9863.22197,200
May 31, 202464.0864.1763.4164.0562.3216,700
May 30, 202464.9065.1864.8365.1863.427,100
May 29, 202465.4865.4865.2365.2963.5332,800
May 28, 202467.0367.1466.6666.7564.9520,400
May 24, 202466.2566.7866.2566.5864.787,000
May 23, 202467.4367.4466.2666.4864.6816,300
May 22, 202467.1567.3666.8467.0365.2237,200
May 21, 202467.0767.1466.8967.0065.1911,800
May 20, 202467.4967.9667.4867.7765.9436,800
May 17, 202467.9668.4667.8568.2566.4133,100
May 16, 202467.7368.2767.6168.0766.2352,500
May 15, 202467.4967.9167.2967.9166.07324,300
May 14, 202466.2566.8666.2566.8565.0423,300
May 13, 202466.1266.3866.0866.2564.4639,000
May 10, 202465.7365.9265.5965.6663.8961,200
May 9, 202464.8464.9764.5864.9363.187,100
May 8, 202464.1064.5763.9864.3962.6516,100
May 7, 202464.6664.6964.4564.4562.7126,700
May 6, 202464.8965.1264.8064.9563.1924,200
May 3, 202464.2564.8164.1164.8063.05128,400
May 2, 202462.6663.9262.4863.6761.95109,800
May 1, 202461.2961.7761.2661.4359.7716,700
Apr 30, 202461.7561.9961.3961.3959.7328,200
Apr 29, 202461.9462.4061.8462.3060.6221,500
Apr 26, 202461.6061.8761.5961.7560.0827,700
Apr 25, 202459.9561.0359.8860.8259.1821,300
Apr 24, 202460.9260.9460.4260.6659.0222,200
Apr 23, 202459.3259.9759.2759.9758.3512,900
Apr 22, 202458.3259.1158.3259.0757.4710,000
Apr 19, 202458.3458.5958.0258.1156.5437,600
Apr 18, 202459.1259.3358.8958.9157.3233,500
Apr 17, 202459.1759.1958.6058.6157.0347,700
Apr 16, 202458.7259.0558.5658.7057.1137,300
Apr 15, 202460.4960.5859.5459.5657.9533,000
Apr 12, 202460.8660.8660.1360.1458.5127,500
Apr 11, 202462.1562.1861.6262.1660.4810,900
Apr 10, 202461.6161.6161.0061.2459.5860,900
Apr 9, 202462.1362.4161.8862.3260.6417,800
Apr 8, 202461.5761.8261.5561.5559.8943,700
Apr 5, 202461.0561.5060.9761.3659.708,900
Apr 4, 202462.3262.5061.2661.2659.6025,200
Apr 3, 202461.0961.8361.0961.6259.9529,900

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.