$94.64 Last:
1.25% Change Percent:
$94.87 Open:
$94.64 Previous Close:
$95.12 High:
$92.931 Low:
204,082 Volume:
03/05/2021 03:15:10 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 94.87 | 94.64 | 95.12 | 92.931 | 204,082 |
2021-03-04 | 95.62 | 93.47 | 95.83 | 93.03 | 156,471 |
2021-03-03 | 97.23 | 95.68 | 97.35 | 95.525 | 207,623 |
2021-03-02 | 96.46 | 95.98 | 96.46 | 95.7256 | 420,342 |
2021-03-01 | 96.58 | 97.47 | 97.6 | 96.314 | 202,322 |
2021-02-26 | 94.89 | 94.73 | 95.07 | 93.9 | 226,126 |
2021-02-25 | 97.96 | 95.8 | 98.169 | 95.58 | 203,438 |
2021-02-24 | 96.75 | 97.7 | 97.76 | 95.94 | 185,576 |
2021-02-23 | 98.19 | 98.55 | 98.89 | 97.03 | 489,801 |
2021-02-22 | 98.75 | 98.22 | 99.069 | 98.13 | 172,524 |
2021-02-19 | 101.24 | 101.1 | 101.5877 | 100.8 | 152,885 |
2021-02-18 | 100.12 | 100.38 | 100.4292 | 99.348 | 1,125,243 |
2021-02-17 | 101.97 | 102.07 | 102.18 | 101.343 | 380,302 |
2021-02-16 | 102.08 | 101.92 | 102.5 | 101.8 | 190,045 |
2021-02-15 | 101.59 | 102.06 | 102.275 | 101.54 | 206,992 |
2021-02-12 | 101.59 | 102.06 | 102.275 | 101.54 | 206,992 |
2021-02-11 | 101.065 | 101.78 | 102.09 | 101.065 | 233,572 |
2021-02-10 | 100.78 | 100.16 | 100.959 | 99.7112 | 195,731 |
2021-02-09 | 98.87 | 99.7 | 99.82 | 98.87 | 398,240 |
2021-02-08 | 98.04 | 98.9 | 98.9 | 98.01 | 188,417 |
iShares Asia 50 ETF Company Name:
AIA Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...