iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
99.96
+1.86 (1.90%)
At close: Oct 27, 2025, 4:00 PM EDT
100.00
+0.04 (0.04%)
After-hours: Oct 27, 2025, 6:16 PM EDT

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202599.8499.9799.4299.9699.961.90%85,237
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, 202597.1298.1296.9898.0598.051.00%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
Sep 17, 202593.6793.9192.8793.5293.520.67%92,578
Sep 16, 202592.2992.9892.2892.9092.901.00%271,302
Sep 15, 202591.8992.1091.7191.9891.980.79%54,798
Sep 12, 202591.2691.4790.8891.2691.26-37,005
Sep 11, 202590.5391.4090.0591.2691.261.78%836,933
Sep 10, 202589.9190.0289.5889.6689.661.08%43,313
Sep 9, 202588.2088.7388.0288.7088.701.60%29,209
Sep 8, 202586.8187.3086.6987.3087.301.59%62,199
Sep 5, 202586.1286.1285.3185.9485.941.43%18,035
Sep 4, 202584.5384.7284.0384.7284.72-0.45%17,123
Sep 3, 202584.8185.2184.7785.1085.100.22%59,808
Sep 2, 202584.1084.9384.0084.9184.910.06%129,355
Aug 29, 202584.5884.8684.3784.8684.86-0.22%12,017
Aug 28, 202584.5085.1184.5085.0585.050.31%13,025
Aug 27, 202584.4684.8884.2684.7984.79-1.04%14,294
Aug 26, 202585.7685.9485.6085.6885.68-0.01%40,363
Aug 25, 202585.9586.1585.6985.6985.69-0.18%34,895
Aug 22, 202584.5285.9984.5185.8585.852.25%24,003
Aug 21, 202583.7384.1183.7383.9683.96-0.29%617,128
Aug 20, 202584.1684.2083.4884.2084.20-0.61%41,621
Aug 19, 202585.5485.5484.6984.7284.72-0.99%29,080
Aug 18, 202585.4885.6085.3385.5785.570.26%19,135