Historical Data for iShares Asia 50 ETF (AIA)

$ 58.68   0.09 (+0.15%) Volume: 26.12k 11:25 AM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 58.61 58.76 58.60 58.68 26.12k 0.09 0.15% 58.68 1.53m 152
05/28/20 58.89 59.30 58.55 58.59 62.53k -0.27 -0.46% 58.59 3.69m 477
05/27/20 59.01 59.01 58.3062 58.86 262.4k -0.08 -0.14% 58.86 15.37m 854
05/26/20 59.35 59.485 58.78 58.94 58.04k 1.29 2.24% 58.94 3.43m 461
05/22/20 57.95 57.98 57.50 57.65 162.01k -1.75 -2.95% 57.65 9.35m 729
05/21/20 59.99 59.99 59.18 59.40 182.31k -1.20 -1.98% 59.40 10.83m 941
05/20/20 60.77 61.05 60.44 60.60 22.32k 0.7432 1.24% 60.60 1.35m 209
05/19/20 60.16 60.3399 59.73 59.8568 54.14k -0.3832 -0.64% 59.8568 3.26m 412
05/18/20 59.36 60.36 59.36 60.24 24.41k 2.33 4.02% 60.24 1.47m 278
05/15/20 57.97 58.1948 57.76 57.91 66.29k -1.36 -2.29% 57.91 3.84m 595
05/14/20 58.17 59.27 57.91 59.27 38.97k 0.11 0.19% 59.27 2.28m 409
05/13/20 59.76 59.9843 58.9335 59.16 34.16k 0.21 0.36% 59.16 2.03m 308
05/12/20 59.62 59.81 58.93 58.95 136.84k -0.69 -1.16% 58.95 8.15m 530
05/11/20 59.36 59.77 59.25 59.64 23k 0.06 0.10% 59.64 1.37m 215
05/08/20 59.40 59.96 59.34 59.58 575.5k 0.61 1.03% 59.58 34.26m 3,800
05/07/20 58.85 59.14 58.75 58.97 47.56k 0.51 0.87% 58.97 2.8m 205
05/06/20 58.91 59.07 58.46 58.46 214.96k -0.07 -0.12% 58.46 12.61m 262
05/05/20 58.83 58.85 58.53 58.53 42.76k 0.22 0.38% 58.53 2.51m 238
05/04/20 57.76 58.32 57.63 58.31 30.88k 0.81 1.41% 58.31 1.79m 282
05/01/20 58.37 58.38 57.38 57.50 165.86k -1.93 -3.25% 57.50 9.58m 1,567
04/30/20 60.60 60.7878 59.23 59.43 88.28k -1.26 -2.08% 59.43 5.3m 658
04/29/20 60.35 60.69 60.16 60.69 91.91k 1.20 2.02% 60.69 5.56m 573