Guinness Atkinson Asia Focus Fund (IASMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.59
+0.24 (1.47%)
May 30, 2025, 8:09 AM EDT
IASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.47% |
| May 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% |
| May 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.49% |
| May 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% |
| May 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| May 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| May 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.55% |
| May 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| May 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.67% |
| May 15, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| May 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |
| May 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.55% |
| May 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 3.15% |
| May 9, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.51% |
| May 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.15% |
| May 7, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.95% |
| May 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| May 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.44% |
| May 2, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 2.47% |
| May 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.65% |
| Apr 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Apr 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Apr 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.52% |
| Apr 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.26% |
| Apr 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.40% |
| Apr 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.83% |
| Apr 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.57% |
| Apr 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% |
| Apr 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.48% |
| Apr 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.16% |
| Apr 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Apr 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.16% |
| Apr 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.83% |
| Apr 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.74% |
| Apr 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 7.81% |
| Apr 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.63% |
| Apr 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.93% |
| Apr 4, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -5.39% |
| Apr 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.24% |
| Apr 2, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.70% |
| Apr 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.71% |
| Mar 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% |
| Mar 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.95% |
| Mar 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Mar 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| Mar 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Mar 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.36% |
| Mar 20, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.22% |
| Mar 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.30% |