iShares MSCI All Country Asia Information Technology Index Fun Historical Stock Prices

AAIT 
$36.08
*  
unch
unch
Get AAIT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AAIT now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.08 N/A N/A  36.08 0
05/27/2015 36.08 36.08 36.08 36.08 00
05/26/2015 36.08 36.08 36.08 36.08 1,739
05/22/2015 36.2 36.2 36.2 36.2 420
05/21/2015 36.512 36.512 36.512 36.512 00
05/20/2015 36.3434 36.512 36.3434 36.512 838
05/19/2015 36.55 36.55 36.55 36.55 251
05/18/2015 36.582 36.7 36.582 36.7 575
05/15/2015 36.3501 36.3501 36.3501 36.3501 00
05/14/2015 36.35 36.3501 36.35 36.3501 275
05/13/2015 35.97 35.97 35.97 35.97 00
05/12/2015 35.955 35.97 35.955 35.97 1,024
05/11/2015 36.4 36.4 36.3 36.3 952
05/08/2015 36.4499 36.4499 36.4499 36.4499 257
05/07/2015 36.3199 36.3199 36.3199 36.3199 00
05/06/2015 36.3199 36.3199 36.3199 36.3199 00
05/05/2015 36.01 36.3199 36.01 36.3199 600
05/04/2015 36.8 36.8 36.8 36.8 00
05/01/2015 36.3201 36.83 36.3201 36.8 930
04/30/2015 36.85 36.87 36.29 36.29 1,213
04/29/2015 37.1699 37.1699 37.1699 37.1699 186
04/28/2015 37.09 37.09 37.09 37.09 677
04/27/2015 37.2 37.2 37.19 37.19 490
04/24/2015 37.71 37.71 37.16 37.51 1,144
04/23/2015 37.34 37.6 37.34 37.6 1,541
04/22/2015 36.74 37.1705 36.74 36.98 869
04/21/2015 36.43 36.54 36.43 36.54 865
04/20/2015 36.35 36.35 36.224 36.224 279
04/17/2015 36.56 36.56 36.08 36.308 808
04/16/2015 37.0899 37.0899 37.0899 37.0899 00
04/15/2015 37.0899 37.0899 37.0899 37.0899 420
04/14/2015 37.25 37.25 37.25 37.25 104
04/13/2015 37.62 37.62 37.41 37.41 1,428
04/10/2015 37.03 37.03 37.03 37.03 205
04/09/2015 36.9888 36.9888 36.9888 36.9888 00
04/08/2015 37.05 37.1026 36.9888 36.9888 1,148
04/07/2015 36.96 36.96 36.96 36.96 208
04/06/2015 36.7 36.965 36.7 36.965 800
04/02/2015 36.2001 36.2001 36.2001 36.2001 1,000
04/01/2015 35.918 36.15 35.918 36.15 399
03/31/2015 36.16 36.2299 35.86 35.86 730
03/30/2015 35.8 36.24 35.8 36.24 600
03/27/2015 36 36 36 36 101
03/26/2015 35.98 35.98 35.98 35.98 104
03/25/2015 36.9 36.9 36.9 36.9 00
03/24/2015 36.95 36.95 36.9 36.9 375
03/23/2015 37.05 37.05 36.98 36.98 520
03/20/2015 36.4662 36.4662 36.4662 36.4662 00
03/19/2015 36.1 36.4899 36.1 36.4662 1,632
03/18/2015 36 36.55 36 36.55 1,124
03/17/2015 35.7799 35.7799 35.6571 35.6571 802
03/16/2015 35.6499 35.6499 35.6499 35.6499 100
03/13/2015 35.51 35.51 35.1 35.1199 904
03/12/2015 35.162 35.162 35.162 35.162 186
03/11/2015 34.61 34.9799 34.61 34.9799 859
03/10/2015 34.75 34.75 33.2801 34.7 2,736
03/09/2015 35.25 35.25 35.25 35.25 557
03/06/2015 35.39 35.39 35.3254 35.3254 680
03/05/2015 35.4938 35.6599 35.4938 35.6599 800
03/04/2015 35.53 35.53 35.53 35.53 749
03/03/2015 35.3592 35.38 35.3592 35.38 981
03/02/2015 35.78 35.78 35.78 35.78 1,122
02/27/2015 35.67 35.67 35.67 35.67 220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?