$47.15 +0.59 (%) iSh S&P Asia 50 Shs - NYSEARCA

Jul. 28, 2015 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIA historical data

Date Open High Low Close Volume
7/27/201546.6846.8946.4846.5630,374
7/24/201547.8847.8847.4347.5511,177
7/23/201548.3648.4248.1048.1620,856
7/22/201548.4248.4848.2748.3638,882
7/21/201549.0249.0348.8248.8310,306
7/20/201548.6648.7848.4848.7036,225
7/17/201549.0149.0648.9149.0614,044
7/16/201548.4848.7348.4848.7254,325
7/15/201548.4148.4648.1448.2042,286
7/14/201548.3748.5748.3748.559,042
7/13/201548.8048.9748.7548.8141,705
7/10/201548.7448.7448.1948.5259,207
7/9/201547.0247.9547.0247.3620,517
7/8/201547.5047.5046.0046.10103,731
7/7/201548.2648.4647.6448.46106,075
7/6/201549.5249.5249.0049.2028,998
7/2/201550.8250.9250.6250.6732,561
7/1/201550.4850.6550.3250.4258,910
6/30/201550.5750.6350.2550.2930,328
6/29/201550.3350.3349.7749.7729,842
6/26/201550.9751.1450.7650.8027,140
6/25/201551.7151.7251.5051.5217,113
6/24/201552.0752.2451.8051.8437,489
6/23/201552.2052.3852.2052.3629,658
6/22/201551.7351.9051.7051.7725,008
6/19/201551.0851.2651.0751.1324,190
6/18/201551.0851.3151.0651.2833,242
6/17/201550.7451.0150.5450.9150,545
6/16/201550.6050.7350.4950.7223,078
6/15/201551.1951.1950.6150.9112,668
6/12/201551.6451.7051.5951.659,322
6/11/201551.6151.6351.4551.5442,336
6/10/201551.0451.3451.0251.3114,920
6/9/201551.0551.1350.8051.0817,303
6/8/201551.6151.6151.4751.529,859
6/5/201551.5751.6951.2851.6030,154
6/4/201552.2752.2751.9351.9816,072
6/3/201552.4452.5252.3252.4011,914
6/2/201551.9452.3251.9452.1619,861
6/1/201552.4052.4052.0052.1066,456
5/29/201552.5852.5852.2652.318,038
5/28/201552.9552.9552.4652.6636,116
5/27/201553.3053.5053.1653.4828,215
5/26/201554.0954.0953.5153.6828,085
5/22/201553.5654.0553.5653.9476,923
5/21/201553.0453.1352.9353.0839,752
5/20/201553.0453.2453.0453.1340,289
5/19/201553.3753.3753.2053.2814,509
5/18/201553.0853.0852.8753.0214,831
5/15/201553.1553.5053.1553.4622,658
5/14/201552.7652.9852.7252.9139,629
5/13/201552.7352.8452.6352.6468,962
5/12/201552.5052.7452.2852.6816,827
5/11/201553.1753.1752.8352.8348,739
5/8/201553.2153.4853.1953.4141,194
5/7/201552.6052.9052.6052.8560,881
5/6/201553.5653.5752.9452.9632,506
5/5/201553.8853.8853.3753.4361,654
5/4/201554.0954.4854.0954.4445,855
5/1/201553.7854.2453.7854.0747,212
4/30/201554.0054.0453.6853.6940,811
4/29/201554.5454.6554.3854.409,935
4/28/201554.9054.9354.6954.909,145
4/27/201555.0555.1054.8854.9957,492
4/24/201554.8054.8054.5654.6425,791
4/23/201554.1454.5554.1254.4145,180
4/22/201554.1354.2653.8454.2340,751
4/21/201553.7254.1653.7253.8364,515
4/20/201552.9253.2552.8653.1920,606
4/17/201552.7052.9352.2152.8260,199
4/16/201553.7954.1553.5554.0727,717
4/15/201553.3253.6453.2553.6332,910
4/14/201553.3753.5953.1453.5123,182
4/13/201553.8354.5153.5353.5833,404
4/10/201553.2953.5453.1153.3555,089
4/9/201552.8953.4452.8153.4139,330
4/8/201552.1452.4351.8752.31144,275
4/7/201551.0951.1250.9450.9832,329
4/6/201550.9551.3450.9551.2620,386
4/2/201550.5750.7450.3550.7136,475
4/1/201550.2150.2150.1050.2120,293
3/31/201549.8650.0249.8649.9811,426
3/30/201549.8850.2349.8850.227,580
3/27/201549.5149.5949.3649.5113,788
3/26/201549.4849.4849.1849.3537,347
3/25/201549.9249.9249.3349.4524,277
3/24/201549.9049.9749.8649.8929,862
3/23/201550.0850.1949.8349.9415,067
3/20/201549.8549.9849.7449.9213,900
3/19/201549.7249.7249.3749.6024,563
3/18/201549.1349.7748.8649.7250,208
3/17/201548.7248.9548.6748.9514,222
3/16/201548.6848.9048.6848.8724,353
3/13/201548.2648.2647.9648.1414,747
3/12/201548.3648.4148.2948.4138,678
3/11/201548.1048.1048.0048.059,963
3/10/201547.8047.8047.6547.7333,254
3/9/201548.5848.6548.4648.618,891
3/6/201548.6848.7348.4248.5313,021
3/5/201548.9248.9348.7748.868,774
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!