Skip to main content
logo
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
95.09
+0.38 (0.40%)
At close: Nov 26, 2025, 4:00 PM EST
95.10
+0.01 (0.01%)
After-hours: Nov 26, 2025, 7:28 PM EST

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202594.9395.4994.7195.0995.090.40%114,856
Nov 25, 202594.4194.7593.2894.7194.710.32%543,285
Nov 24, 202592.9294.4292.9294.4194.411.94%59,580
Nov 21, 202591.8793.1990.9592.6192.61-0.15%1,230,554
Nov 20, 202595.8295.9692.5392.7592.75-1.72%138,351
Nov 19, 202594.2094.7993.7394.3794.37-0.41%282,870
Nov 18, 202594.8595.3794.1794.7694.76-1.33%870,670
Nov 17, 202596.3997.2895.7496.0496.04-1.17%36,564
Nov 14, 202596.2698.2395.9497.1897.18-0.47%126,431
Nov 13, 202599.2799.2897.1297.6397.63-1.55%132,149
Nov 12, 202599.4699.5698.8399.1799.170.07%46,009
Nov 11, 202598.9699.4698.7999.1099.10-0.26%112,491
Nov 10, 202599.0499.4198.4999.3699.362.37%157,161
Nov 7, 202596.5697.1195.2897.0697.06-0.64%226,234
Nov 6, 202598.6398.9397.2997.6997.69-0.98%67,528
Nov 5, 202597.7699.1497.6698.6698.661.09%653,872
Nov 4, 202598.2298.7997.5997.6097.60-2.51%69,312
Nov 3, 2025100.11100.3399.42100.11100.111.15%58,270
Oct 31, 202599.0899.2798.4998.9798.97-0.26%49,049
Oct 30, 202599.2899.7899.0699.2399.23-1.50%157,263
Oct 29, 2025101.14101.22100.09100.74100.740.91%218,930
Oct 28, 202598.9899.9598.9699.8399.83-0.13%872,371
Oct 27, 202599.8499.9799.4299.9699.961.90%85,295
Oct 24, 202598.0498.2997.9198.1098.101.03%21,126
Oct 23, 202596.3997.3196.3997.1097.101.47%46,507
Oct 22, 202596.2696.6895.2195.6995.69-0.96%54,098
Oct 21, 202597.3397.3696.6296.6296.62-1.51%94,994
Oct 20, 202597.2398.3897.2398.1098.101.98%71,768
Oct 17, 202595.1196.4095.1196.2096.200.22%121,346
Oct 16, 202596.5996.8895.7095.9995.990.44%175,889
Oct 15, 202595.8895.9894.8395.5795.571.84%49,142
Oct 14, 202593.2094.9192.8193.8493.84-1.35%537,642
Oct 13, 202594.8495.4794.2095.1295.124.32%414,901
Oct 10, 202596.3196.4790.7091.1891.18-5.43%449,503
Oct 9, 202597.7797.8096.1496.4296.42-1.66%63,035
Oct 8, 202597.1298.1296.9898.0598.041.00%396,423
Oct 7, 202598.7798.7796.9797.0797.07-0.99%297,542
Oct 6, 202597.6698.3597.5998.0498.040.63%69,505
Oct 3, 202597.7297.9597.1497.4397.430.30%42,583
Oct 2, 202597.5497.5996.8897.1497.141.35%495,284
Oct 1, 202594.9096.2594.8595.8595.851.32%443,609
Sep 30, 202594.8094.8094.2494.6094.600.37%200,797
Sep 29, 202594.1394.6494.1394.2594.251.41%90,147
Sep 26, 202592.4192.9592.1692.9492.94-0.79%47,707
Sep 25, 202593.3693.7492.8593.6893.68-0.20%145,383
Sep 24, 202594.0494.2393.6893.8793.870.27%30,185
Sep 23, 202594.0494.4193.5693.6293.620.27%90,621
Sep 22, 202592.7693.5692.7093.3793.370.93%239,400
Sep 19, 202592.6992.9092.4492.5192.51-0.83%63,922
Sep 18, 202592.6293.3892.5393.2893.28-0.26%69,339