Canada markets closed

Guinness Atkinson Asia Focus (IASMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.88+0.02 (+0.13%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.8814.8814.8814.8814.88-
Jun 27, 202414.8614.8614.8614.8614.86-
Jun 26, 202414.9914.9914.9914.9914.99-
Jun 25, 202414.9114.9114.9114.9114.91-
Jun 24, 202414.8614.8614.8614.8614.86-
Jun 21, 202414.9314.9314.9314.9314.93-
Jun 20, 202415.1615.1615.1615.1615.16-
Jun 18, 202415.2015.2015.2015.2015.20-
Jun 17, 202415.1915.1915.1915.1915.19-
Jun 14, 202415.0315.0315.0315.0315.03-
Jun 13, 202414.9914.9914.9914.9914.99-
Jun 12, 202414.8214.8214.8214.8214.82-
Jun 11, 202414.6114.6114.6114.6114.61-
Jun 10, 202414.7414.7414.7414.7414.74-
Jun 07, 202414.7014.7014.7014.7014.70-
Jun 06, 202414.8214.8214.8214.8214.82-
Jun 05, 202414.8414.8414.8414.8414.84-
Jun 04, 202414.5214.5214.5214.5214.52-
Jun 03, 202414.4714.4714.4714.4714.47-
May 31, 202414.3214.3214.3214.3214.32-
May 30, 202414.4914.4914.4914.4914.49-
May 29, 202414.5114.5114.5114.5114.51-
May 28, 202414.7214.7214.7214.7214.72-
May 24, 202414.6814.6814.6814.6814.68-
May 23, 202414.7114.7114.7114.7114.71-
May 22, 202414.9714.9714.9714.9714.97-
May 21, 202415.0315.0315.0315.0315.03-
May 20, 202415.3115.3115.3115.3115.31-
May 17, 202415.3015.3015.3015.3015.30-
May 16, 202415.2815.2815.2815.2815.28-
May 15, 202415.2515.2515.2515.2515.25-
May 14, 202415.0715.0715.0715.0715.07-
May 13, 202415.0715.0715.0715.0715.07-
May 10, 202414.9914.9914.9914.9914.99-
May 09, 202414.9714.9714.9714.9714.97-
May 08, 202414.8214.8214.8214.8214.82-
May 07, 202414.8614.8614.8614.8614.86-
May 06, 202415.0115.0115.0115.0115.01-
May 03, 202414.9514.9514.9514.9514.95-
May 02, 202414.7214.7214.7214.7214.72-
May 01, 202414.2714.2714.2714.2714.27-
Apr 30, 202414.2414.2414.2414.2414.24-
Apr 29, 202414.4814.4814.4814.4814.48-
Apr 26, 202414.3314.3314.3314.3314.33-
Apr 25, 202414.1214.1214.1214.1214.12-
Apr 24, 202414.1514.1514.1514.1514.15-
Apr 23, 202413.9613.9613.9613.9613.96-
Apr 22, 202413.8113.8113.8113.8113.81-
Apr 19, 202413.6413.6413.6413.6413.64-
Apr 18, 202413.9013.9013.9013.9013.90-
Apr 17, 202413.7813.7813.7813.7813.78-
Apr 16, 202413.8313.8313.8313.8313.83-
Apr 15, 202413.9313.9313.9313.9313.93-
Apr 12, 202414.1314.1314.1314.1314.13-
Apr 11, 202414.5614.5614.5614.5614.56-
Apr 10, 202414.4514.4514.4514.4514.45-
Apr 09, 202414.6414.6414.6414.6414.64-
Apr 08, 202414.5214.5214.5214.5214.52-
Apr 05, 202414.5314.5314.5314.5314.53-
Apr 04, 202414.4714.4714.4714.4714.47-
Apr 03, 202414.5514.5514.5514.5514.55-
Apr 02, 202414.6314.6314.6314.6314.63-
Apr 01, 202414.6314.6314.6314.6314.63-
Mar 28, 202414.5614.5614.5614.5614.56-
Mar 27, 202414.8014.8014.8014.8014.80-
Mar 26, 202414.7514.7514.7514.7514.75-
Mar 25, 202414.7214.7214.7214.7214.72-
Mar 22, 202414.7514.7514.7514.7514.75-
Mar 21, 202414.9514.9514.9514.9514.95-
Mar 20, 202414.8014.8014.8014.8014.80-
Mar 19, 202414.6214.6214.6214.6214.62-
Mar 18, 202414.6914.6914.6914.6914.69-
Mar 15, 202414.6014.6014.6014.6014.60-
Mar 14, 202414.7414.7414.7414.7414.74-
Mar 13, 202414.8214.8214.8214.8214.82-
Mar 12, 202414.9714.9714.9714.9714.97-
Mar 11, 202414.8314.8314.8314.8314.83-
Mar 08, 202414.6714.6714.6714.6714.67-
Mar 07, 202414.8514.8514.8514.8514.85-
Mar 06, 202414.7714.7714.7714.7714.77-
Mar 05, 202414.5214.5214.5214.5214.52-
Mar 04, 202414.7414.7414.7414.7414.74-
Mar 01, 202414.8314.8314.8314.8314.83-
Feb 29, 202414.5914.5914.5914.5914.59-
Feb 28, 202414.5914.5914.5914.5914.59-
Feb 27, 202414.8314.8314.8314.8314.83-
Feb 26, 202414.8314.8314.8314.8314.83-
Feb 23, 202414.8014.8014.8014.8014.80-
Feb 22, 202414.8114.8114.8114.8114.81-
Feb 21, 202414.5514.5514.5514.5514.55-
Feb 20, 202414.5714.5714.5714.5714.57-
Feb 16, 202414.7814.7814.7814.7814.78-
Feb 15, 202414.6814.6814.6814.6814.68-
Feb 14, 202414.5714.5714.5714.5714.57-
Feb 13, 202414.3014.3014.3014.3014.30-
Feb 12, 202414.4214.4214.4214.4214.42-
Feb 09, 202414.5314.5314.5314.5314.53-
Feb 08, 202414.3014.3014.3014.3014.30-
Feb 07, 202414.4314.4314.4314.4314.43-
Feb 06, 202414.3414.3414.3414.3414.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...