iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
74.43
+0.99 (1.35%)
May 9, 2025, 9:33 AM - Market open
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 73.58 | 73.88 | 73.11 | 73.44 | 73.44 | 0.55% | 29,998 |
| May 7, 2025 | 73.36 | 73.36 | 72.67 | 73.04 | 73.04 | -1.34% | 18,562 |
| May 6, 2025 | 73.71 | 74.38 | 73.42 | 74.03 | 74.03 | -0.74% | 16,050 |
| May 5, 2025 | 74.70 | 74.76 | 74.43 | 74.58 | 74.58 | 1.41% | 62,987 |
| May 2, 2025 | 73.73 | 73.73 | 73.05 | 73.54 | 73.54 | 4.52% | 20,314 |
| May 1, 2025 | 70.63 | 70.87 | 70.35 | 70.36 | 70.36 | 0.44% | 35,292 |
| Apr 30, 2025 | 69.93 | 70.25 | 69.47 | 70.05 | 70.05 | 0.60% | 35,485 |
| Apr 29, 2025 | 69.54 | 69.83 | 69.46 | 69.63 | 69.63 | 0.27% | 7,011 |
| Apr 28, 2025 | 69.35 | 69.58 | 69.12 | 69.44 | 69.44 | -0.20% | 10,895 |
| Apr 25, 2025 | 69.29 | 69.61 | 68.90 | 69.58 | 69.58 | 0.16% | 15,465 |
| Apr 24, 2025 | 68.65 | 69.56 | 68.63 | 69.47 | 69.47 | 0.80% | 101,444 |
| Apr 23, 2025 | 69.26 | 69.68 | 68.71 | 68.92 | 68.92 | 2.53% | 18,361 |
| Apr 22, 2025 | 66.68 | 67.59 | 66.67 | 67.22 | 67.22 | 2.02% | 13,646 |
| Apr 21, 2025 | 66.36 | 66.62 | 65.50 | 65.89 | 65.89 | -0.72% | 11,235 |
| Apr 17, 2025 | 67.20 | 67.24 | 66.22 | 66.37 | 66.37 | 0.41% | 21,234 |
| Apr 16, 2025 | 66.57 | 66.83 | 65.67 | 66.10 | 66.10 | -2.36% | 73,691 |
| Apr 15, 2025 | 67.69 | 68.00 | 67.62 | 67.70 | 67.70 | 0.16% | 14,929 |
| Apr 14, 2025 | 67.36 | 68.16 | 67.20 | 67.59 | 67.59 | 0.42% | 36,940 |
| Apr 11, 2025 | 65.92 | 67.31 | 65.66 | 67.31 | 67.31 | 4.58% | 24,599 |
| Apr 10, 2025 | 65.65 | 65.65 | 63.47 | 64.36 | 64.36 | -1.98% | 404,077 |
| Apr 9, 2025 | 60.90 | 66.07 | 60.47 | 65.66 | 65.66 | 8.22% | 173,679 |
| Apr 8, 2025 | 63.82 | 63.93 | 59.91 | 60.67 | 60.67 | -2.65% | 94,843 |
| Apr 7, 2025 | 61.69 | 65.11 | 61.09 | 62.32 | 62.32 | -5.48% | 951,648 |
| Apr 4, 2025 | 67.37 | 67.48 | 64.95 | 65.93 | 65.93 | -6.69% | 220,864 |
| Apr 3, 2025 | 70.76 | 71.37 | 70.57 | 70.66 | 70.66 | -2.78% | 32,214 |
| Apr 2, 2025 | 72.37 | 72.92 | 72.37 | 72.68 | 72.68 | -0.19% | 20,571 |
| Apr 1, 2025 | 72.46 | 72.98 | 72.11 | 72.82 | 72.82 | 0.65% | 28,538 |
| Mar 31, 2025 | 71.57 | 72.35 | 71.29 | 72.35 | 72.35 | -0.21% | 63,287 |
| Mar 28, 2025 | 73.59 | 73.60 | 72.41 | 72.50 | 72.50 | -2.84% | 33,278 |
| Mar 27, 2025 | 74.35 | 74.92 | 74.18 | 74.62 | 74.62 | 0.42% | 12,974 |
| Mar 26, 2025 | 74.84 | 74.94 | 74.18 | 74.31 | 74.31 | -0.83% | 26,333 |
| Mar 25, 2025 | 75.29 | 75.42 | 74.87 | 74.93 | 74.93 | -0.45% | 67,144 |
| Mar 24, 2025 | 75.37 | 75.50 | 75.06 | 75.27 | 75.27 | 0.23% | 142,167 |
| Mar 21, 2025 | 74.93 | 75.22 | 74.78 | 75.09 | 75.09 | -0.83% | 18,758 |
| Mar 20, 2025 | 75.52 | 75.94 | 75.45 | 75.72 | 75.72 | -1.43% | 27,555 |
| Mar 19, 2025 | 77.05 | 77.12 | 76.45 | 76.82 | 76.82 | 0.18% | 37,012 |
| Mar 18, 2025 | 76.99 | 76.99 | 76.36 | 76.69 | 76.69 | -0.95% | 45,699 |
| Mar 17, 2025 | 75.86 | 77.49 | 75.86 | 77.42 | 77.42 | 2.45% | 111,145 |
| Mar 14, 2025 | 75.20 | 75.64 | 75.13 | 75.57 | 75.57 | 1.78% | 44,374 |
| Mar 13, 2025 | 73.65 | 74.56 | 73.65 | 74.25 | 74.25 | -0.92% | 34,691 |
| Mar 12, 2025 | 74.80 | 74.95 | 74.14 | 74.94 | 74.94 | 1.14% | 30,626 |
| Mar 11, 2025 | 74.26 | 74.72 | 73.58 | 74.10 | 74.10 | 0.66% | 56,702 |
| Mar 10, 2025 | 74.39 | 74.60 | 72.94 | 73.61 | 73.61 | -3.03% | 90,190 |
| Mar 7, 2025 | 75.79 | 76.27 | 75.06 | 75.91 | 75.91 | 0.46% | 68,198 |
| Mar 6, 2025 | 76.24 | 76.49 | 75.40 | 75.56 | 75.56 | -0.85% | 77,426 |
| Mar 5, 2025 | 74.77 | 76.31 | 74.63 | 76.21 | 76.21 | 3.96% | 69,887 |
| Mar 4, 2025 | 72.71 | 73.87 | 72.11 | 73.31 | 73.31 | 1.82% | 69,006 |
| Mar 3, 2025 | 73.61 | 73.68 | 71.82 | 72.00 | 72.00 | -1.73% | 58,035 |
| Feb 28, 2025 | 72.90 | 73.32 | 72.48 | 73.27 | 73.27 | -1.40% | 64,796 |
| Feb 27, 2025 | 75.87 | 75.87 | 74.29 | 74.31 | 74.31 | -2.76% | 45,269 |