ISHARES S&P ASIA 50 INDEX $46.64

down -0.57


22/5/2013 04:22 PM  |  NYSEARCA : AIA  |  Industries :
Type:

AIA historical data

Date Open High Low Close Volume
5/21/2013 47.08 47.29 46.97 47.21 101
5/20/2013 47.24 47.35 47.23 47.35 44
5/17/2013 46.99 47.14 46.99 47.10 232
5/16/2013 46.92 47.02 46.80 46.84 556
5/15/2013 46.80 46.99 46.78 46.99 1599
5/14/2013 46.82 47.12 46.82 46.99 343
5/13/2013 46.88 46.88 46.68 46.70 182
5/10/2013 47.11 47.26 47.05 47.25 210
5/9/2013 47.74 47.82 47.55 47.62 124
5/8/2013 47.69 47.84 47.63 47.84 257
5/7/2013 47.40 47.53 47.26 47.45 220
5/6/2013 47.16 47.22 47.00 47.12 206
5/3/2013 47.19 47.44 47.18 47.33 221
5/2/2013 46.81 46.92 46.74 46.90 89
5/1/2013 46.83 46.83 46.52 46.52 255
4/30/2013 46.87 47.00 46.63 47.00 79
4/29/2013 46.44 46.72 46.36 46.66 63
4/26/2013 46.18 46.21 46.06 46.16 82
4/25/2013 46.17 46.49 46.10 46.32 187
4/24/2013 45.55 45.82 45.55 45.70 361
4/23/2013 45.35 45.51 45.19 45.44 189
4/22/2013 45.38 45.53 45.29 45.46 59
4/19/2013 45.12 45.29 45.09 45.23 90
4/18/2013 44.57 44.75 44.29 44.39 457
4/17/2013 44.63 44.63 44.19 44.36 366
4/16/2013 45.01 45.25 44.89 45.13 256
4/15/2013 44.78 44.83 44.30 44.33 291
4/12/2013 45.03 45.05 44.69 45.00 196
4/11/2013 45.74 45.76 45.53 45.59 225
4/10/2013 45.61 45.74 45.50 45.59 137
4/9/2013 44.87 45.34 44.84 45.25 45
4/8/2013 44.57 44.86 44.55 44.85 261
4/5/2013 44.50 45.06 44.32 45.05 344
4/4/2013 45.45 45.63 45.24 45.54 221
4/3/2013 46.20 46.21 45.74 45.76 108
4/2/2013 46.43 46.43 46.18 46.22 202
4/1/2013 46.34 46.34 45.91 45.97 143
3/28/2013 46.26 46.47 46.26 46.44 219
3/27/2013 46.23 46.47 46.15 46.47 89
3/26/2013 46.34 46.48 46.29 46.48 120
3/25/2013 45.99 46.08 45.63 45.68 142
3/22/2013 45.38 45.56 45.37 45.55 167
3/21/2013 45.52 45.55 45.31 45.31 64
3/20/2013 45.67 45.81 45.60 45.69 268
3/19/2013 45.51 45.53 45.01 45.30 358
3/18/2013 45.50 45.62 45.40 45.47 491
3/15/2013 46.15 46.22 45.97 46.02 199
3/14/2013 46.49 46.68 46.48 46.65 413
3/13/2013 46.51 46.51 46.31 46.44 595
3/12/2013 46.99 46.99 46.57 46.61 257
3/11/2013 47.33 47.34 47.16 47.17 562
3/8/2013 47.51 47.51 47.23 47.42 235
3/7/2013 47.25 47.38 47.18 47.35 85
3/6/2013 47.38 47.44 47.26 47.36 291
3/5/2013 47.15 47.39 47.15 47.36 281
3/4/2013 46.90 46.98 46.68 46.98 120
3/1/2013 47.15 47.39 47.09 47.39 53
2/28/2013 47.55 47.63 47.41 47.43 136
2/27/2013 46.91 47.45 46.91 47.40 92
2/26/2013 46.76 46.86 46.60 46.84 271
2/25/2013 47.47 47.51 46.56 46.59 314
2/22/2013 47.26 47.39 47.20 47.36 96
2/21/2013 47.32 47.32 47.00 47.16 149
2/20/2013 48.00 48.07 47.54 47.64 207
2/19/2013 47.67 47.82 47.61 47.67 647
2/15/2013 47.89 47.89 47.62 47.65 227
2/14/2013 47.63 47.77 47.56 47.75 52
2/13/2013 47.75 47.76 47.59 47.67 106
2/12/2013 47.27 47.46 47.10 47.30 80
2/11/2013 47.03 47.23 46.99 47.22 113
2/8/2013 46.79 47.21 46.79 47.17 895
2/7/2013 46.38 46.49 46.13 46.45 633
2/6/2013 46.67 46.77 46.51 46.77 409
2/5/2013 46.87 47.00 46.79 46.92 431
2/4/2013 47.19 47.19 46.68 46.78 286
2/1/2013 47.54 47.71 47.45 47.67 249
1/31/2013 47.41 47.57 47.40 47.44 322
1/30/2013 47.52 47.63 47.42 47.42 345
1/29/2013 47.12 47.60 47.12 47.56 87
1/28/2013 47.02 47.02 46.65 46.85 475
1/25/2013 47.43 47.43 47.05 47.25 594
1/24/2013 47.87 48.08 47.73 47.83 403
1/23/2013 48.09 48.12 47.93 48.08 280
1/22/2013 48.12 48.26 48.02 48.18 525
1/18/2013 48.08 48.20 47.99 48.12 176
1/17/2013 47.90 48.26 47.90 48.21 336
1/16/2013 47.82 47.91 47.68 47.87 460
1/15/2013 48.02 48.02 47.79 47.93 551
1/14/2013 48.34 48.34 48.08 48.18 411
1/11/2013 48.26 48.27 48.12 48.26 341
1/10/2013 48.54 48.75 48.39 48.71 184
1/9/2013 47.88 48.12 47.88 48.00 162
1/8/2013 47.93 47.93 47.61 47.77 116
1/7/2013 48.30 48.30 48.10 48.17 312
1/4/2013 48.46 48.64 48.33 48.62 200
1/3/2013 49.00 49.00 48.60 48.60 1056
1/2/2013 48.99 49.46 48.99 49.46 166
12/31/2012 47.50 48.15 47.50 48.15 305
12/28/2012 47.30 47.61 47.30 47.47 167
12/27/2012 47.31 47.32 46.96 47.14 185
Marketplace
Trading Center