Guinness Atkinson Asia Focus Fund (IASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.07
+0.06 (0.29%)
Aug 27, 2026, 4:00 PM EST
IASMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Aug 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Aug 25, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.92% |
| Aug 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.08% |
| Aug 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.43% |
| Aug 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.48% |
| Aug 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.22% |
| Aug 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.62% |
| Aug 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| Aug 12, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Aug 11, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.93% |
| Aug 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% |
| Aug 7, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% |
| Aug 6, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.75% |
| Aug 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% |
| Aug 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.89% |
| Aug 3, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.62% |
| Jul 31, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.96% |
| Jul 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.35% |
| Jul 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Jul 28, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.69% |
| Jul 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.68% |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.39% |
| Jul 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% |
| Jul 22, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.62% |
| Jul 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.84% |
| Jul 20, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.73% |
| Jul 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.48% |
| Jul 16, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.66% |
| Jul 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.54% |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.73% |
| Jul 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.53% |
| Jul 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Jul 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.14% |
| Jul 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Jul 7, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.02% |
| Jul 6, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 3.45% |
| Jul 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% |
| Jul 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.33% |
| Jun 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.48% |
| Jun 29, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.21% |
| Jun 26, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -2.60% |
| Jun 25, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Jun 23, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.48% |
| Jun 22, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.68% |
| Jun 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 2.28% |
| Jun 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.42% |