Historical Data for iShares Asia 50 ETF (AIA)

$ 59.00   -0.42 (-0.71%) Volume: 11.35k 4:00 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 59.63 59.63 59.00 59.00 11.35k -0.42 -0.71% 59.00 673.27k 93
09/19/19 59.44 59.6622 59.36 59.42 7.6k -0.1492 -0.25% 59.42 452.56k 76
09/18/19 59.59 59.67 59.2708 59.5692 16.37k -0.1808 -0.30% 59.5692 974.11k 128
09/17/19 59.36 59.76 59.36 59.75 15.37k -0.07 -0.12% 59.75 915.89k 119
09/16/19 59.92 60.0231 59.7839 59.82 10.25k -0.77 -1.27% 59.82 613.64k 101
09/13/19 60.56 60.7199 60.51 60.59 14.8k 0.36 0.60% 60.59 896.5k 103
09/12/19 60.06 60.48 59.9312 60.23 56.42k 0.42 0.70% 60.23 3.4m 376
09/11/19 59.61 59.84 59.58 59.81 26.63k 0.51 0.86% 59.81 1.59m 137
09/10/19 59.11 59.30 59.07 59.30 7.86k 0.14 0.24% 59.30 465.22k 51
09/09/19 59.15 59.27 59.02 59.16 24.39k 0.26 0.44% 59.16 1.44m 174
09/06/19 58.89 59.01 58.87 58.90 10.24k 0.39 0.67% 58.90 603.42k 104
09/05/19 58.48 58.80 58.48 58.51 35.06k 0.58 1.00% 58.51 2.06m 334
09/04/19 57.67 57.99 57.67 57.93 49.3k 1.61 2.86% 57.93 2.85m 249
09/03/19 56.20 56.38 56.13 56.32 34.24k -0.27 -0.48% 56.32 1.93m 244
08/30/19 56.80 56.86 56.43 56.59 20.18k 0.04 0.07% 56.59 1.14m 159
08/29/19 56.44 56.5942 56.3659 56.55 20.16k 0.3975 0.71% 56.55 1.14m 236
08/28/19 56.00 56.23 55.82 56.1525 34.26k 0.0525 0.09% 56.1525 1.92m 269
08/27/19 56.29 56.37 56.03 56.10 17.49k 0.14 0.25% 56.10 982.58k 146
08/26/19 56.11 56.1659 55.88 55.96 70.55k 0.41 0.74% 55.96 3.95m 171
08/23/19 56.41 56.68 55.4544 55.55 30.83k -0.90 -1.59% 55.55 1.72m 282
08/22/19 56.61 56.72 56.34 56.45 22.04k -0.77 -1.35% 56.45 1.25m 201
08/21/19 57.34 57.3465 57.17 57.22 25.93k 0.38 0.67% 57.22 1.48m 187