Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,907.16
+832.54(+1.32%)
CMC Crypto 200
1,347.85
-48.68(-3.49%)

iShares Asia 50 ETF (AIA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

61.75

+0.93

(+1.53%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	61.60	61.87	61.59	61.75	61.75	27,700
25 Apr 2024	59.95	61.03	59.88	60.82	60.82	21,300
24 Apr 2024	60.92	60.94	60.42	60.66	60.66	22,200
23 Apr 2024	59.32	59.97	59.27	59.97	59.97	12,900
22 Apr 2024	58.32	59.11	58.32	59.07	59.07	10,000
19 Apr 2024	58.34	58.59	58.02	58.11	58.11	37,600
18 Apr 2024	59.12	59.33	58.89	58.91	58.91	33,500
17 Apr 2024	59.17	59.19	58.60	58.61	58.61	47,700
16 Apr 2024	58.72	59.05	58.56	58.70	58.70	37,300
15 Apr 2024	60.49	60.58	59.54	59.56	59.56	33,000
12 Apr 2024	60.86	60.86	60.13	60.14	60.14	27,500
11 Apr 2024	62.15	62.18	61.62	62.16	62.16	10,900
10 Apr 2024	61.61	61.61	61.00	61.24	61.24	60,900
09 Apr 2024	62.13	62.41	61.88	62.32	62.32	17,800
08 Apr 2024	61.57	61.82	61.55	61.55	61.55	43,700
05 Apr 2024	61.05	61.50	60.97	61.36	61.36	8,900
04 Apr 2024	62.32	62.50	61.26	61.26	61.26	25,200
03 Apr 2024	61.09	61.83	61.09	61.62	61.62	29,900
02 Apr 2024	61.66	61.98	61.66	61.76	61.76	79,600
01 Apr 2024	61.07	61.75	61.00	61.38	61.38	87,200
28 Mar 2024	60.70	61.00	60.70	60.71	60.71	51,900
27 Mar 2024	60.71	60.71	60.40	60.65	60.65	673,800
26 Mar 2024	60.89	60.91	60.57	60.57	60.57	6,100
25 Mar 2024	60.27	60.56	60.27	60.48	60.48	20,200
22 Mar 2024	60.42	60.58	60.34	60.41	60.41	13,700
21 Mar 2024	61.11	61.30	60.70	60.83	60.83	103,800
20 Mar 2024	59.69	60.47	59.69	60.47	60.47	29,000
19 Mar 2024	59.33	59.69	59.16	59.57	59.57	27,400
18 Mar 2024	60.16	60.20	59.74	59.76	59.76	22,000
15 Mar 2024	59.79	59.91	59.62	59.62	59.62	23,500
14 Mar 2024	61.02	61.04	60.20	60.37	60.37	14,200
13 Mar 2024	61.30	61.43	61.10	61.10	61.10	42,800
12 Mar 2024	60.84	61.19	60.60	61.19	61.19	12,700
11 Mar 2024	59.76	60.07	59.67	59.70	59.70	20,400
08 Mar 2024	60.01	60.30	59.42	59.65	59.65	30,300
07 Mar 2024	59.09	59.60	58.94	59.60	59.60	9,700
06 Mar 2024	58.64	59.07	58.64	58.89	58.89	10,900
05 Mar 2024	57.81	57.99	57.33	57.55	57.55	114,100
04 Mar 2024	58.69	58.70	58.33	58.41	58.41	22,800
01 Mar 2024	57.54	58.19	57.53	57.96	57.96	31,800
29 Feb 2024	57.60	57.60	57.21	57.22	57.22	25,400
28 Feb 2024	57.78	57.78	57.22	57.23	57.23	20,200
27 Feb 2024	58.42	58.42	58.18	58.18	58.18	18,400
26 Feb 2024	58.20	58.40	58.14	58.17	58.17	24,800
23 Feb 2024	58.44	58.52	58.32	58.43	58.43	17,100
22 Feb 2024	58.22	58.53	58.10	58.36	58.36	33,800
21 Feb 2024	57.45	57.67	57.36	57.56	57.56	30,200
20 Feb 2024	57.34	57.34	56.97	57.10	57.10	29,700
16 Feb 2024	57.38	57.64	57.34	57.34	57.34	11,900
15 Feb 2024	57.21	57.49	57.21	57.38	57.38	59,500
14 Feb 2024	57.03	57.37	56.87	57.37	57.37	170,200
13 Feb 2024	56.75	57.07	56.00	56.34	56.34	26,300
12 Feb 2024	57.22	58.17	57.22	57.70	57.70	145,500
09 Feb 2024	56.76	57.22	56.51	57.03	57.03	31,400
08 Feb 2024	56.50	56.72	56.19	56.56	56.56	60,700
07 Feb 2024	56.35	56.80	56.25	56.76	56.76	66,400
06 Feb 2024	56.24	56.75	56.05	56.75	56.75	46,200
05 Feb 2024	54.76	55.38	54.76	55.22	55.22	64,500
02 Feb 2024	54.82	54.95	54.53	54.73	54.73	121,900
01 Feb 2024	54.64	54.88	54.48	54.82	54.82	43,600
31 Jan 2024	54.33	54.90	54.27	54.30	54.30	72,200
30 Jan 2024	54.90	55.10	54.83	54.96	54.96	89,500
29 Jan 2024	55.85	55.85	55.26	55.66	55.66	28,400
26 Jan 2024	55.63	55.97	55.63	55.84	55.84	27,700
25 Jan 2024	56.00	56.13	55.56	55.76	55.76	44,000
24 Jan 2024	55.83	55.93	55.47	55.68	55.68	192,100
23 Jan 2024	54.64	55.04	54.61	55.03	55.03	121,200
22 Jan 2024	53.50	53.84	53.40	53.72	53.72	134,900
19 Jan 2024	53.75	54.45	53.50	54.39	54.39	29,700
18 Jan 2024	53.42	53.55	53.18	53.55	53.55	29,800
17 Jan 2024	52.13	52.45	52.02	52.42	52.42	32,300
16 Jan 2024	53.78	53.78	53.29	53.35	53.35	60,400
12 Jan 2024	55.25	55.56	55.01	55.11	55.11	48,600
11 Jan 2024	55.09	55.27	54.60	55.05	55.05	86,600
10 Jan 2024	54.68	54.75	54.51	54.71	54.71	41,300
09 Jan 2024	55.08	55.09	54.81	55.02	55.02	53,500
08 Jan 2024	55.36	56.21	55.36	56.21	56.21	30,200
05 Jan 2024	55.96	56.37	55.86	55.92	55.92	25,200
04 Jan 2024	56.27	56.31	56.01	56.10	56.10	23,300
03 Jan 2024	56.10	56.75	56.10	56.71	56.71	31,000
02 Jan 2024	57.09	57.10	56.66	56.82	56.82	32,400
29 Dec 2023	57.86	58.19	57.78	57.97	57.97	15,400
28 Dec 2023	58.00	58.21	57.85	58.00	58.00	49,500
27 Dec 2023	57.08	57.25	56.89	57.19	57.19	57,700
26 Dec 2023	56.77	56.96	56.58	56.79	56.79	24,400
22 Dec 2023	55.88	56.34	55.88	56.20	56.20	36,100
21 Dec 2023	56.73	56.91	56.42	56.87	56.87	36,200
20 Dec 2023	56.38	56.55	55.57	55.71	55.71	22,800
20 Dec 2023	0.992 Dividend
19 Dec 2023	57.18	57.70	57.18	57.53	56.54	17,200
18 Dec 2023	57.12	57.25	56.81	57.05	56.07	24,700
15 Dec 2023	57.41	57.66	57.08	57.16	56.17	12,800
14 Dec 2023	56.91	57.50	56.90	57.48	56.49	31,700
13 Dec 2023	55.88	56.76	55.39	56.76	55.78	136,200
12 Dec 2023	55.99	56.22	55.86	56.20	55.23	22,000
11 Dec 2023	55.58	56.16	55.58	56.06	55.09	33,300
08 Dec 2023	55.70	55.95	55.61	55.77	54.81	28,700
07 Dec 2023	55.59	55.96	55.59	55.96	55.00	15,900
06 Dec 2023	55.96	56.00	55.48	55.55	54.59	26,800
05 Dec 2023	55.35	55.68	55.31	55.59	54.63	46,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,907.16+832.54(+1.32%)

CMC Crypto 2001,347.85-48.68(-3.49%)

iShares Asia 50 ETF (AIA)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,907.16
+832.54(+1.32%)

CMC Crypto 200
1,347.85
-48.68(-3.49%)