Global X Central Asia & Mongolia Index ETF Historical Stock Prices

(ETF)
AZIA 
$14.19
*  
0.0999
0.7%
Get AZIA Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading AZIA now


Community Rating:
View:    AZIA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.21  14.29  14.19  14.19 1,294
08/21/2014 14.3 14.3 14.2899 14.2899 497
08/20/2014 14.33 14.4195 14.33 14.4102 2,074
08/19/2014 14.17 14.1996 14.17 14.1996 423
08/18/2014 14.3199 14.3199 14.3199 14.3199 00
08/15/2014 14.3199 14.3199 14.3199 14.3199 00
08/14/2014 14.3199 14.3199 14.3199 14.3199 204
08/13/2014 14.22 14.35 14.22 14.35 1,500
08/12/2014 14.1 14.1 14.1 14.1 512
08/11/2014 14.129 14.129 14.129 14.129 00
08/08/2014 14.03 14.13 14.01 14.129 1,900
08/07/2014 14.05 14.18 14.05 14.14 2,204
08/06/2014 14.25 14.25 14.18 14.18 621
08/05/2014 14.1 14.13 14.1 14.13 1,142
08/04/2014 13.7 14 13.7 14 10,581
08/01/2014 14.14 14.14 14 14 565
07/31/2014 14.26 14.26 14.24 14.24 306
07/30/2014 14.4484 14.4484 14.3362 14.3362 335
07/29/2014 14.48 14.57 14.48 14.49 2,004
07/28/2014 14.41 14.41 14.41 14.41 1,620
07/25/2014 14.39 14.45 14.39 14.45 5,720
07/24/2014 14.39 14.4 14.39 14.4 1,100
07/23/2014 14.18 14.36 14.18 14.36 1,654
07/22/2014 13.98 14.2 13.98 14.18 2,538
07/21/2014 14.03 14.12 13.95 14.12 3,182
07/18/2014 14.35 14.35 14.15 14.15 1,996
07/17/2014 14.2 14.21 14.08 14.17 13,513
07/16/2014 14.25 14.27 14.18 14.18 1,231
07/15/2014 14.25 14.25 14.2074 14.22 3,727
07/14/2014 14.2694 14.345 14.2694 14.3 3,737
07/11/2014 14.29 14.29 14.189 14.29 4,306
07/10/2014 14.58 14.58 14.3899 14.399 2,678
07/09/2014 14.2801 14.5 14.2801 14.5 3,687
07/08/2014 14.48 14.48 14.38 14.3899 3,193
07/07/2014 14.35 14.428 14.35 14.428 1,809
07/03/2014 14.5 14.52 14.46 14.52 9,372
07/02/2014 14.48 14.48 14.33 14.33 2,354
07/01/2014 14.33 14.39 14.33 14.39 871
06/30/2014 13.9 14.3399 13.9 14.3399 508
06/27/2014 13.9901 13.9901 13.9901 13.9901 213
06/26/2014 14.09 14.09 13.9001 13.9001 726
06/25/2014 13.9001 13.9001 13.9001 13.9001 00
06/24/2014 14.17 14.18 13.9001 13.9001 983
06/23/2014 14.1099 14.1099 14.1099 14.1099 110
06/20/2014 13.94 13.97 13.94 13.97 282
06/19/2014 13.9 13.9 13.9 13.9 358
06/18/2014 13.8999 13.8999 13.75 13.86 1,501
06/17/2014 13.878 13.878 13.878 13.878 290
06/16/2014 13.71 13.9 13.7 13.8999 1,370
06/13/2014 13.83 13.83 13.8 13.81 924
06/12/2014 13.8 13.8 13.75 13.7608 1,700
06/11/2014 13.7 13.9 13.68 13.7 1,610
06/10/2014 13.708 13.73 13.7 13.7 692
06/09/2014 13.75 13.76 13.75 13.75 716
06/06/2014 13.6199 13.6199 13.5503 13.5503 2,141
06/05/2014 13.39 13.47 13.39 13.43 1,056
06/04/2014 13.44 13.44 13.19 13.2 646
06/03/2014 13.24 13.32 13.24 13.2805 1,651
06/02/2014 13.23 13.24 13.23 13.24 2,050
05/30/2014 13.22 13.22 13.22 13.22 3,053
05/29/2014 13.01 13.01 13 13 2,790
05/28/2014 13.12 13.12 13.12 13.12 250
05/27/2014 13.07 13.07 12.93 12.93 2,720
05/23/2014 13.09 13.1 13.09 13.09 3,394
05/22/2014 13.0899 13.0899 13.0899 13.0899 192
05/21/2014 12.85 12.85 12.845 12.845 1,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?