Global X Central Asia & Mongolia Index ETF Historical Stock Prices

(ETF)
AZIA 
$9.65
*  
0.17
1.73%
Get AZIA Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.88  9.70  9.65  9.65 2,527
01/28/2015 9.88 9.91 9.82 9.82 6,355
01/27/2015 9.91 9.91 9.91 9.91 00
01/26/2015 9.91 9.91 9.91 9.91 335
01/23/2015 9.83 9.83 9.83 9.83 00
01/22/2015 9.83 9.83 9.83 9.83 00
01/21/2015 9.83 9.83 9.83 9.83 107
01/20/2015 9.694 9.7199 9.694 9.7 1,297
01/16/2015 9.45 9.45 9.45 9.45 00
01/15/2015 9.45 9.45 9.45 9.45 00
01/14/2015 9.45 9.45 9.45 9.45 594
01/13/2015 9.765 9.765 9.59 9.63 9,518
01/12/2015 10.07 10.07 9.84 9.84 411
01/09/2015 9.98 9.98 9.84 9.98 2,255
01/08/2015 10 10.05 10 10.0399 1,587
01/07/2015 10.05 10.05 10 10 820
01/06/2015 10.21 10.21 10.1499 10.1499 1,656
01/05/2015 10.3 10.3 10.3 10.3 1,452
01/02/2015 10.3 10.47 10.3 10.3 1,276
12/31/2014 10.327 10.59 10.3 10.4 3,799
12/30/2014 10.05 10.1 10.045 10.1 5,127
12/29/2014 10.001 10.0513 10.001 10.04 5,893
12/26/2014 10.46 10.46 10.46 10.46 1,040
12/24/2014 10.26 10.26 10.26 10.26 00
12/23/2014 10.26 10.26 10.26 10.26 739
12/22/2014 10.3499 10.3499 10.29 10.3347 2,034
12/19/2014 10.08 10.08 10.08 10.08 00
12/18/2014 10.115 10.13 10.08 10.08 6,759
12/17/2014 9.81 9.9637 9.81 9.9637 812
12/16/2014 9.8505 9.8505 9.7698 9.7831 2,744
12/15/2014 10.31 10.31 10 10.0008 1,603
12/12/2014 10.89 10.89 10.89 10.89 1,094
12/11/2014 10.85 10.85 10.85 10.85 100
12/10/2014 10.699 10.699 10.699 10.699 00
12/09/2014 10.699 10.699 10.699 10.699 110
12/08/2014 11.23 11.23 10.848 10.96 6,369
12/05/2014 11.31 11.31 11.15 11.15 523
12/04/2014 11.5 11.5 11.5 11.5 00
12/03/2014 11.5 11.5 11.5 11.5 100
12/02/2014 11.4891 11.4891 11.4891 11.4891 1,758
12/01/2014 11.5 11.5 11.4495 11.4599 3,000
11/28/2014 11.81 11.81 11.58 11.58 2,110
11/26/2014 11.75 11.77 11.63 11.72 13,797
11/25/2014 11.9 11.9 11.9 11.9 00
11/24/2014 11.99 11.99 11.9 11.9 642
11/21/2014 11.975 11.975 11.975 11.975 1,110
11/20/2014 11.61 11.79 11.61 11.65 2,310
11/19/2014 11.97 11.97 11.55 11.5801 5,755
11/18/2014 11.58 11.682 11.57 11.682 992
11/17/2014 11.67 11.67 11.5 11.5 2,300
11/14/2014 11.617 11.617 11.617 11.617 00
11/13/2014 11.75 11.75 11.58 11.617 2,662
11/12/2014 11.81 11.81 11.81 11.81 00
11/11/2014 11.81 11.81 11.81 11.81 410
11/10/2014 11.79 11.88 11.79 11.88 302
11/07/2014 11.767 11.8 11.74 11.8 2,750
11/06/2014 12.04 12.06 11.98 11.98 2,140
11/05/2014 12.3099 12.3099 12.25 12.27 563
11/04/2014 12.39 12.39 12.39 12.39 00
11/03/2014 12.34 12.39 12.34 12.39 1,136
10/31/2014 12.5 12.5 12.25 12.42 4,722
10/30/2014 12.7094 12.7094 12.7094 12.7094 00
10/29/2014 12.7399 12.77 12.7077 12.7094 1,482
10/28/2014 12.63 12.63 12.63 12.63 00
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?