Skip to main content
logo
Guinness Atkinson Asia Focus Fund (IASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
-0.01 (-0.06%)
Jun 27, 2025, 4:00 PM EDT

IASMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202517.4817.4817.4817.4817.48-0.06%
Jun 26, 202517.4917.4917.4917.4917.490.11%
Jun 25, 202517.4717.4717.4717.4717.470.17%
Jun 24, 202517.4417.4417.4417.4417.442.71%
Jun 23, 202516.9816.9816.9816.9816.980.24%
Jun 20, 202516.9416.9416.9416.9416.94-0.24%
Jun 18, 202516.9816.9816.9816.9816.980.12%
Jun 17, 202516.9616.9616.9616.9616.96-1.05%
Jun 16, 202517.1417.1417.1417.1417.140.94%
Jun 13, 202516.9816.9816.9816.9816.98-1.68%
Jun 12, 202517.2717.2717.2717.2717.270.23%
Jun 11, 202517.2317.2317.2317.2317.230.53%
Jun 10, 202517.1417.1417.1417.1417.140.76%
Jun 9, 202517.0117.0117.0117.0117.011.01%
Jun 6, 202516.8416.8416.8416.8416.840.06%
Jun 5, 202516.8316.8316.8316.8316.830.54%
Jun 4, 202516.7416.7416.7416.7416.740.78%
Jun 3, 202516.6116.6116.6116.6116.611.28%
Jun 2, 202516.4016.4016.4016.4016.40-0.18%
May 30, 202516.4316.4316.4316.4316.43-0.96%
May 29, 202516.5916.5916.5916.5916.591.47%
May 28, 202516.3516.3516.3516.3516.35-0.24%
May 27, 202516.3916.3916.3916.3916.39-0.49%
May 23, 202516.4716.4716.4716.4716.470.43%
May 22, 202516.4016.4016.4016.4016.40-0.18%
May 21, 202516.4316.4316.4316.4316.430.12%
May 20, 202516.4116.4116.4116.4116.410.55%
May 19, 202516.3216.3216.3216.3216.32-0.67%
May 16, 202516.4316.4316.4316.4316.43-0.67%
May 15, 202516.5416.5416.5416.5416.54-
May 14, 202516.5416.5416.5416.5416.540.36%
May 13, 202516.4816.4816.4816.4816.480.55%
May 12, 202516.3916.3916.3916.3916.393.15%
May 9, 202515.8915.8915.8915.8915.890.51%
May 8, 202515.8115.8115.8115.8115.811.15%
May 7, 202515.6315.6315.6315.6315.63-0.95%
May 6, 202515.7815.7815.7815.7815.78-0.38%
May 5, 202515.8415.8415.8415.8415.840.44%
May 2, 202515.7715.7715.7715.7715.772.47%
May 1, 202515.3915.3915.3915.3915.390.65%
Apr 30, 202515.2915.2915.2915.2915.290.07%
Apr 29, 202515.2815.2815.2815.2815.280.46%
Apr 28, 202515.2115.2115.2115.2115.21-0.52%
Apr 25, 202515.2915.2915.2915.2915.290.26%
Apr 24, 202515.2515.2515.2515.2515.251.40%
Apr 23, 202515.0415.0415.0415.0415.041.83%
Apr 22, 202514.7714.7714.7714.7714.772.57%
Apr 21, 202514.4014.4014.4014.4014.40-1.23%
Apr 17, 202514.5814.5814.5814.5814.580.48%
Apr 16, 202514.5114.5114.5114.5114.51-2.16%