iShares Asia 50 ETF (AIA)
69.34
-0.32
(-0.46%)
USD |
NASDAQ |
Nov 22, 16:00
69.34
0.00 (0.00%)
Pre-Market: 20:00
AIA Price: 69.34 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 69.49 | 69.49 | 69.19 | 69.34 | 18969.00 |
| Nov 21, 2024 | 69.72 | 69.84 | 69.32 | 69.66 | 72480.00 |
| Nov 20, 2024 | 69.78 | 69.78 | 69.29 | 69.68 | 17089.00 |
| Nov 19, 2024 | 69.87 | 70.06 | 69.85 | 69.92 | 16284.00 |
| Nov 18, 2024 | 69.44 | 69.98 | 69.40 | 69.98 | 46026.00 |
| Nov 15, 2024 | 69.59 | 69.65 | 68.95 | 69.21 | 22618.00 |
| Nov 14, 2024 | 69.43 | 69.65 | 68.99 | 69.06 | 18063.00 |
| Nov 13, 2024 | 70.04 | 70.13 | 68.99 | 69.17 | 19159.00 |
| Nov 12, 2024 | 70.32 | 70.37 | 69.49 | 69.79 | 44720.00 |
| Nov 11, 2024 | 72.18 | 72.18 | 71.43 | 71.61 | 19353.00 |
| Nov 08, 2024 | 73.66 | 73.75 | 72.36 | 72.75 | 325064.0 |
| Nov 07, 2024 | 74.29 | 75.16 | 74.29 | 74.96 | 39342.00 |
| Nov 06, 2024 | 71.56 | 72.35 | 71.29 | 72.09 | 185599.0 |
| Nov 05, 2024 | 73.52 | 73.91 | 73.46 | 73.80 | 38278.00 |
| Nov 04, 2024 | 72.87 | 73.11 | 72.54 | 72.63 | 14785.00 |
| Nov 01, 2024 | 72.44 | 72.80 | 72.05 | 72.25 | 95302.00 |
| Oct 31, 2024 | 71.86 | 71.86 | 70.89 | 71.51 | 26904.00 |
| Oct 30, 2024 | 71.97 | 72.52 | 71.87 | 72.07 | 173199.0 |
| Oct 29, 2024 | 73.04 | 73.23 | 72.88 | 72.91 | 24536.00 |
| Oct 28, 2024 | 73.06 | 73.42 | 72.88 | 73.15 | 15571.00 |
| Oct 25, 2024 | 73.48 | 73.79 | 73.18 | 73.21 | 39377.00 |
| Oct 24, 2024 | 72.94 | 73.01 | 72.44 | 72.70 | 33428.00 |
| Oct 23, 2024 | 73.36 | 73.66 | 72.80 | 73.18 | 86822.00 |
| Oct 22, 2024 | 73.13 | 73.63 | 73.13 | 73.34 | 21511.00 |
| Oct 21, 2024 | 73.39 | 73.74 | 72.98 | 73.55 | 48518.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.30
Minimum
Oct 24 2022
102.07
Maximum
Feb 17 2021
68.40
Average
65.12
Median