Skip to main content
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
72.50
-2.12 (-2.84%)
At close: Mar 28, 2025, 4:00 PM
72.65
+0.15 (0.21%)
After-hours: Mar 28, 2025, 4:15 PM EDT

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202573.5973.6072.4172.5072.50-2.84%33,278
Mar 27, 202574.3574.9274.1874.6274.620.42%12,974
Mar 26, 202574.8474.9474.1874.3174.31-0.83%26,333
Mar 25, 202575.2975.4274.8774.9374.93-0.45%67,144
Mar 24, 202575.3775.5075.0675.2775.270.23%142,167
Mar 21, 202574.9375.2274.7875.0975.09-0.83%18,758
Mar 20, 202575.5275.9475.4575.7275.72-1.43%27,555
Mar 19, 202577.0577.1276.4576.8276.820.18%37,012
Mar 18, 202576.9976.9976.3676.6976.69-0.95%45,699
Mar 17, 202575.8677.4975.8677.4277.422.45%111,145
Mar 14, 202575.2075.6475.1375.5775.571.78%44,374
Mar 13, 202573.6574.5673.6574.2574.25-0.92%34,691
Mar 12, 202574.8074.9574.1474.9474.941.14%30,626
Mar 11, 202574.2674.7273.5874.1074.100.66%56,702
Mar 10, 202574.3974.6072.9473.6173.61-3.03%90,190
Mar 7, 202575.7976.2775.0675.9175.910.46%68,198
Mar 6, 202576.2476.4975.4075.5675.56-0.85%77,426
Mar 5, 202574.7776.3174.6376.2176.213.96%69,887
Mar 4, 202572.7173.8772.1173.3173.311.82%69,006
Mar 3, 202573.6173.6871.8272.0072.00-1.73%58,035
Feb 28, 202572.9073.3272.4873.2773.27-1.40%64,796
Feb 27, 202575.8775.8774.2974.3174.31-2.76%45,269
Feb 26, 202576.5677.0176.1276.4276.422.28%99,547
Feb 25, 202574.9874.9874.3574.7274.720.57%55,010
Feb 24, 202576.1776.1774.1674.3074.30-3.29%653,296
Feb 21, 202577.1877.8776.4476.8376.830.98%75,663
Feb 20, 202575.8776.7175.7176.0876.081.09%134,335
Feb 19, 202575.4175.5275.0875.2675.26-0.24%30,951
Feb 18, 202575.6175.8075.1875.4475.441.29%39,014
Feb 14, 202574.3374.6273.9574.4874.481.46%61,775
Feb 13, 202572.3273.4372.2573.4173.410.33%34,237
Feb 12, 202572.2273.4472.0673.1773.171.20%64,792
Feb 11, 202571.9672.4671.8272.3072.30-0.52%27,150
Feb 10, 202572.2572.8372.1972.6872.682.04%92,477
Feb 7, 202571.8272.1671.1071.2371.230.39%113,425
Feb 6, 202570.8370.9970.7870.9570.950.50%7,638
Feb 5, 202570.5870.8070.4170.6070.60-0.14%12,787
Feb 4, 202570.3571.0170.2370.7070.702.27%16,681
Feb 3, 202568.3569.5468.2269.1369.13-1.06%36,375
Jan 31, 202570.8671.1069.8269.8769.87-1.38%86,150
Jan 30, 202569.7871.1569.7870.8570.852.19%20,886
Jan 29, 202569.9570.0269.1969.3369.33-0.32%16,366
Jan 28, 202568.6569.5567.9869.5569.551.77%20,526
Jan 27, 202568.8069.0268.1168.3468.34-3.15%37,418
Jan 24, 202570.3470.6870.2370.5670.560.96%43,005
Jan 23, 202569.4469.8969.2869.8969.890.05%33,386
Jan 22, 202569.8370.0069.6569.8669.860.22%10,936
Jan 21, 202569.7169.9869.2169.7069.701.31%19,109
Jan 17, 202568.4569.1968.3168.8068.800.98%17,494
Jan 16, 202568.4368.4368.1268.1368.130.61%14,827