iShares Asia 50 ETF (AIA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

64.95

+0.15

(+0.23%)

At close: 04:00PM EDT

64.80

-0.15

(-0.23%)

After hours:

04:27PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	64.89	65.12	64.80	64.95	64.95	24,060
May 03, 2024	64.25	64.81	64.11	64.80	64.80	128,400
May 02, 2024	62.66	63.92	62.48	63.67	63.67	109,800
May 01, 2024	61.29	61.77	61.26	61.43	61.43	16,700
Apr 30, 2024	61.75	61.99	61.39	61.39	61.39	28,200
Apr 29, 2024	61.94	62.40	61.84	62.30	62.30	21,500
Apr 26, 2024	61.60	61.87	61.59	61.75	61.75	27,700
Apr 25, 2024	59.95	61.03	59.88	60.82	60.82	21,300
Apr 24, 2024	60.92	60.94	60.42	60.66	60.66	22,200
Apr 23, 2024	59.32	59.97	59.27	59.97	59.97	12,900
Apr 22, 2024	58.32	59.11	58.32	59.07	59.07	10,000
Apr 19, 2024	58.34	58.59	58.02	58.11	58.11	37,600
Apr 18, 2024	59.12	59.33	58.89	58.91	58.91	33,500
Apr 17, 2024	59.17	59.19	58.60	58.61	58.61	47,700
Apr 16, 2024	58.72	59.05	58.56	58.70	58.70	37,300
Apr 15, 2024	60.49	60.58	59.54	59.56	59.56	33,000
Apr 12, 2024	60.86	60.86	60.13	60.14	60.14	27,500
Apr 11, 2024	62.15	62.18	61.62	62.16	62.16	10,900
Apr 10, 2024	61.61	61.61	61.00	61.24	61.24	60,900
Apr 09, 2024	62.13	62.41	61.88	62.32	62.32	17,800
Apr 08, 2024	61.57	61.82	61.55	61.55	61.55	43,700
Apr 05, 2024	61.05	61.50	60.97	61.36	61.36	8,900
Apr 04, 2024	62.32	62.50	61.26	61.26	61.26	25,200
Apr 03, 2024	61.09	61.83	61.09	61.62	61.62	29,900
Apr 02, 2024	61.66	61.98	61.66	61.76	61.76	79,600
Apr 01, 2024	61.07	61.75	61.00	61.38	61.38	87,200
Mar 28, 2024	60.70	61.00	60.70	60.71	60.71	51,900
Mar 27, 2024	60.71	60.71	60.40	60.65	60.65	673,800
Mar 26, 2024	60.89	60.91	60.57	60.57	60.57	6,100
Mar 25, 2024	60.27	60.56	60.27	60.48	60.48	20,200
Mar 22, 2024	60.42	60.58	60.34	60.41	60.41	13,700
Mar 21, 2024	61.11	61.30	60.70	60.83	60.83	103,800
Mar 20, 2024	59.69	60.47	59.69	60.47	60.47	29,000
Mar 19, 2024	59.33	59.69	59.16	59.57	59.57	27,400
Mar 18, 2024	60.16	60.20	59.74	59.76	59.76	22,000
Mar 15, 2024	59.79	59.91	59.62	59.62	59.62	23,500
Mar 14, 2024	61.02	61.04	60.20	60.37	60.37	14,200
Mar 13, 2024	61.30	61.43	61.10	61.10	61.10	42,800
Mar 12, 2024	60.84	61.19	60.60	61.19	61.19	12,700
Mar 11, 2024	59.76	60.07	59.67	59.70	59.70	20,400
Mar 08, 2024	60.01	60.30	59.42	59.65	59.65	30,300
Mar 07, 2024	59.09	59.60	58.94	59.60	59.60	9,700
Mar 06, 2024	58.64	59.07	58.64	58.89	58.89	10,900
Mar 05, 2024	57.81	57.99	57.33	57.55	57.55	114,100
Mar 04, 2024	58.69	58.70	58.33	58.41	58.41	22,800
Mar 01, 2024	57.54	58.19	57.53	57.96	57.96	31,800
Feb 29, 2024	57.60	57.60	57.21	57.22	57.22	25,400
Feb 28, 2024	57.78	57.78	57.22	57.23	57.23	20,200
Feb 27, 2024	58.42	58.42	58.18	58.18	58.18	18,400
Feb 26, 2024	58.20	58.40	58.14	58.17	58.17	24,800
Feb 23, 2024	58.44	58.52	58.32	58.43	58.43	17,100
Feb 22, 2024	58.22	58.53	58.10	58.36	58.36	33,800
Feb 21, 2024	57.45	57.67	57.36	57.56	57.56	30,200
Feb 20, 2024	57.34	57.34	56.97	57.10	57.10	29,700
Feb 16, 2024	57.38	57.64	57.34	57.34	57.34	11,900
Feb 15, 2024	57.21	57.49	57.21	57.38	57.38	59,500
Feb 14, 2024	57.03	57.37	56.87	57.37	57.37	170,200
Feb 13, 2024	56.75	57.07	56.00	56.34	56.34	26,300
Feb 12, 2024	57.22	58.17	57.22	57.70	57.70	145,500
Feb 09, 2024	56.76	57.22	56.51	57.03	57.03	31,400
Feb 08, 2024	56.50	56.72	56.19	56.56	56.56	60,700
Feb 07, 2024	56.35	56.80	56.25	56.76	56.76	66,400
Feb 06, 2024	56.24	56.75	56.05	56.75	56.75	46,200
Feb 05, 2024	54.76	55.38	54.76	55.22	55.22	64,500
Feb 02, 2024	54.82	54.95	54.53	54.73	54.73	121,900
Feb 01, 2024	54.64	54.88	54.48	54.82	54.82	43,600
Jan 31, 2024	54.33	54.90	54.27	54.30	54.30	72,200
Jan 30, 2024	54.90	55.10	54.83	54.96	54.96	89,500
Jan 29, 2024	55.85	55.85	55.26	55.66	55.66	28,400
Jan 26, 2024	55.63	55.97	55.63	55.84	55.84	27,700
Jan 25, 2024	56.00	56.13	55.56	55.76	55.76	44,000
Jan 24, 2024	55.83	55.93	55.47	55.68	55.68	192,100
Jan 23, 2024	54.64	55.04	54.61	55.03	55.03	121,200
Jan 22, 2024	53.50	53.84	53.40	53.72	53.72	134,900
Jan 19, 2024	53.75	54.45	53.50	54.39	54.39	29,700
Jan 18, 2024	53.42	53.55	53.18	53.55	53.55	29,800
Jan 17, 2024	52.13	52.45	52.02	52.42	52.42	32,300
Jan 16, 2024	53.78	53.78	53.29	53.35	53.35	60,400
Jan 12, 2024	55.25	55.56	55.01	55.11	55.11	48,600
Jan 11, 2024	55.09	55.27	54.60	55.05	55.05	86,600
Jan 10, 2024	54.68	54.75	54.51	54.71	54.71	41,300
Jan 09, 2024	55.08	55.09	54.81	55.02	55.02	53,500
Jan 08, 2024	55.36	56.21	55.36	56.21	56.21	30,200
Jan 05, 2024	55.96	56.37	55.86	55.92	55.92	25,200
Jan 04, 2024	56.27	56.31	56.01	56.10	56.10	23,300
Jan 03, 2024	56.10	56.75	56.10	56.71	56.71	31,000
Jan 02, 2024	57.09	57.10	56.66	56.82	56.82	32,400
Dec 29, 2023	57.86	58.19	57.78	57.97	57.97	15,400
Dec 28, 2023	58.00	58.21	57.85	58.00	58.00	49,500
Dec 27, 2023	57.08	57.25	56.89	57.19	57.19	57,700
Dec 26, 2023	56.77	56.96	56.58	56.79	56.79	24,400
Dec 22, 2023	55.88	56.34	55.88	56.20	56.20	36,100
Dec 21, 2023	56.73	56.91	56.42	56.87	56.87	36,200
Dec 20, 2023	56.38	56.55	55.57	55.71	55.71	22,800
Dec 20, 2023	0.992 Dividend
Dec 19, 2023	57.18	57.70	57.18	57.53	56.54	17,200
Dec 18, 2023	57.12	57.25	56.81	57.05	56.07	24,700
Dec 15, 2023	57.41	57.66	57.08	57.16	56.17	12,800
Dec 14, 2023	56.91	57.50	56.90	57.48	56.49	31,700
Dec 13, 2023	55.88	56.76	55.39	56.76	55.78	136,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.86+0.38(+0.48%)

Bitcoin CAD86,483.52-1,096.20(-1.25%)

iShares Asia 50 ETF (AIA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.86
+0.38(+0.48%)

Bitcoin CAD
86,483.52
-1,096.20(-1.25%)