iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
85.94
+1.22 (1.43%)
At close: Sep 5, 2025, 4:00 PM
85.94
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.12 | 86.12 | 85.31 | 85.72 | - | 1.18% | 8,547 |
| Sep 4, 2025 | 84.53 | 84.72 | 84.03 | 84.72 | 84.72 | -0.45% | 17,123 |
| Sep 3, 2025 | 84.81 | 85.21 | 84.77 | 85.10 | 85.10 | 0.22% | 59,808 |
| Sep 2, 2025 | 84.10 | 84.93 | 84.00 | 84.91 | 84.91 | 0.06% | 129,355 |
| Aug 29, 2025 | 84.58 | 84.86 | 84.37 | 84.86 | 84.86 | -0.22% | 12,017 |
| Aug 28, 2025 | 84.50 | 85.11 | 84.50 | 85.05 | 85.05 | 0.31% | 13,025 |
| Aug 27, 2025 | 84.46 | 84.88 | 84.26 | 84.79 | 84.79 | -1.04% | 14,294 |
| Aug 26, 2025 | 85.76 | 85.94 | 85.60 | 85.68 | 85.68 | -0.01% | 40,363 |
| Aug 25, 2025 | 85.95 | 86.15 | 85.69 | 85.69 | 85.69 | -0.18% | 34,895 |
| Aug 22, 2025 | 84.52 | 85.99 | 84.51 | 85.85 | 85.85 | 2.25% | 24,003 |
| Aug 21, 2025 | 83.73 | 84.11 | 83.73 | 83.96 | 83.96 | -0.29% | 617,128 |
| Aug 20, 2025 | 84.16 | 84.20 | 83.48 | 84.20 | 84.20 | -0.61% | 41,621 |
| Aug 19, 2025 | 85.54 | 85.54 | 84.69 | 84.72 | 84.72 | -0.99% | 29,080 |
| Aug 18, 2025 | 85.48 | 85.60 | 85.33 | 85.57 | 85.57 | 0.26% | 19,135 |
| Aug 15, 2025 | 85.78 | 85.78 | 85.18 | 85.35 | 85.35 | -0.28% | 21,514 |
| Aug 14, 2025 | 85.73 | 85.82 | 85.38 | 85.59 | 85.59 | -1.79% | 28,584 |
| Aug 13, 2025 | 87.06 | 87.26 | 86.79 | 87.15 | 87.15 | 2.10% | 60,270 |
| Aug 12, 2025 | 84.61 | 85.42 | 84.43 | 85.36 | 85.36 | 1.35% | 46,334 |
| Aug 11, 2025 | 84.51 | 84.57 | 84.08 | 84.23 | 84.23 | -0.41% | 22,732 |
| Aug 8, 2025 | 84.37 | 84.57 | 84.17 | 84.57 | 84.57 | -0.14% | 19,171 |
| Aug 7, 2025 | 84.92 | 85.07 | 84.35 | 84.69 | 84.69 | 1.25% | 38,121 |
| Aug 6, 2025 | 83.17 | 83.73 | 82.95 | 83.64 | 83.64 | 0.40% | 99,327 |
| Aug 5, 2025 | 83.82 | 83.82 | 83.02 | 83.31 | 83.31 | -0.08% | 55,545 |
| Aug 4, 2025 | 83.52 | 83.52 | 82.98 | 83.38 | 83.38 | 1.75% | 113,570 |
| Aug 1, 2025 | 82.33 | 82.34 | 81.52 | 81.94 | 81.94 | -1.47% | 70,851 |
| Jul 31, 2025 | 83.48 | 83.53 | 83.00 | 83.16 | 83.16 | -0.32% | 20,585 |
| Jul 30, 2025 | 84.00 | 84.06 | 83.22 | 83.43 | 83.43 | -0.70% | 58,150 |
| Jul 29, 2025 | 84.52 | 84.59 | 84.02 | 84.02 | 84.02 | -0.58% | 36,548 |
| Jul 28, 2025 | 84.81 | 84.81 | 84.40 | 84.51 | 84.51 | -0.48% | 197,075 |
| Jul 25, 2025 | 84.40 | 84.98 | 84.26 | 84.92 | 84.92 | -0.49% | 357,294 |
| Jul 24, 2025 | 85.30 | 85.49 | 85.12 | 85.34 | 85.34 | -0.25% | 70,994 |
| Jul 23, 2025 | 85.23 | 85.57 | 85.06 | 85.55 | 85.55 | 1.66% | 42,888 |
| Jul 22, 2025 | 83.86 | 84.25 | 83.35 | 84.16 | 84.16 | -0.05% | 20,148 |
| Jul 21, 2025 | 84.13 | 84.57 | 83.88 | 84.20 | 84.20 | 0.56% | 24,749 |
| Jul 18, 2025 | 84.25 | 84.30 | 83.66 | 83.73 | 83.73 | 0.10% | 174,827 |
| Jul 17, 2025 | 83.19 | 83.85 | 82.95 | 83.65 | 83.65 | 0.70% | 152,492 |
| Jul 16, 2025 | 82.55 | 83.18 | 82.31 | 83.07 | 83.07 | 0.34% | 26,122 |
| Jul 15, 2025 | 82.59 | 82.81 | 82.23 | 82.79 | 82.79 | 1.88% | 61,200 |
| Jul 14, 2025 | 81.06 | 81.42 | 80.92 | 81.26 | 81.26 | 0.12% | 15,980 |
| Jul 11, 2025 | 81.21 | 81.35 | 81.07 | 81.16 | 81.16 | -0.06% | 15,814 |
| Jul 10, 2025 | 81.00 | 81.21 | 80.66 | 81.21 | 81.21 | 0.87% | 22,651 |
| Jul 9, 2025 | 80.74 | 80.74 | 80.27 | 80.51 | 80.51 | -0.49% | 13,207 |
| Jul 8, 2025 | 80.89 | 81.07 | 80.56 | 80.91 | 80.91 | 0.72% | 42,489 |
| Jul 7, 2025 | 80.79 | 80.93 | 80.08 | 80.33 | 80.33 | -1.60% | 37,609 |
| Jul 3, 2025 | 81.55 | 81.91 | 81.55 | 81.64 | 81.64 | 0.02% | 23,091 |
| Jul 2, 2025 | 80.97 | 81.74 | 80.81 | 81.62 | 81.62 | 0.47% | 19,687 |
| Jul 1, 2025 | 81.17 | 81.42 | 80.90 | 81.24 | 81.24 | 0.22% | 94,409 |
| Jun 30, 2025 | 80.91 | 81.09 | 80.37 | 81.06 | 81.06 | -0.32% | 34,070 |
| Jun 27, 2025 | 81.32 | 81.51 | 80.99 | 81.32 | 81.32 | -0.48% | 52,943 |
| Jun 26, 2025 | 81.48 | 81.83 | 81.16 | 81.71 | 81.71 | 0.47% | 195,641 |