iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
66.56
+0.46 (0.70%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 76.56 | 77.01 | 76.12 | 76.42 | 76.42 | 2.28% | 99,547 |
| Feb 25, 2025 | 74.98 | 74.98 | 74.35 | 74.72 | 74.72 | 0.57% | 55,010 |
| Feb 24, 2025 | 76.17 | 76.17 | 74.16 | 74.30 | 74.30 | -3.29% | 653,296 |
| Feb 21, 2025 | 77.18 | 77.87 | 76.44 | 76.83 | 76.83 | 0.98% | 75,663 |
| Feb 20, 2025 | 75.87 | 76.71 | 75.71 | 76.08 | 76.08 | 1.09% | 134,335 |
| Feb 19, 2025 | 75.41 | 75.52 | 75.08 | 75.26 | 75.26 | -0.24% | 30,951 |
| Feb 18, 2025 | 75.61 | 75.80 | 75.18 | 75.44 | 75.44 | 1.29% | 39,014 |
| Feb 14, 2025 | 74.33 | 74.62 | 73.95 | 74.48 | 74.48 | 1.46% | 61,775 |
| Feb 13, 2025 | 72.32 | 73.43 | 72.25 | 73.41 | 73.41 | 0.33% | 34,237 |
| Feb 12, 2025 | 72.22 | 73.44 | 72.06 | 73.17 | 73.17 | 1.20% | 64,792 |
| Feb 11, 2025 | 71.96 | 72.46 | 71.82 | 72.30 | 72.30 | -0.52% | 27,150 |
| Feb 10, 2025 | 72.25 | 72.83 | 72.19 | 72.68 | 72.68 | 2.04% | 92,477 |
| Feb 7, 2025 | 71.82 | 72.16 | 71.10 | 71.23 | 71.23 | 0.39% | 113,425 |
| Feb 6, 2025 | 70.83 | 70.99 | 70.78 | 70.95 | 70.95 | 0.50% | 7,638 |