Skip to main content
logo
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
93.42
+1.61 (1.75%)
At close: Dec 18, 2025, 4:00 PM EST
93.42
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:15 PM EST

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202593.6994.1193.4493.68-2.04%107,947
Dec 17, 202593.2093.3291.7391.8191.81-0.57%1,604,762
Dec 16, 202592.3692.9091.8292.3492.34-2.66%1,606,619
Dec 15, 202595.9795.9794.8194.8693.23-0.43%130,265
Dec 12, 202597.1097.1395.1695.2793.64-1.68%67,347
Dec 11, 202596.8697.0596.1996.9095.24-1.21%32,521
Dec 10, 202597.2198.3897.0598.0996.411.44%55,531
Dec 9, 202596.4696.8296.1096.7095.04-0.61%67,232
Dec 8, 202597.3497.4596.8497.3095.630.37%57,022
Dec 5, 202596.9197.3796.7696.9495.281.26%31,815
Dec 4, 202595.9395.9395.3495.7394.09-0.48%63,063
Dec 3, 202595.3696.2095.2096.1994.540.18%217,017
Dec 2, 202595.8796.1495.3496.0294.380.42%180,061
Dec 1, 202595.0295.9894.9795.6293.980.34%325,461
Nov 28, 202595.1295.4995.0895.3093.670.22%63,479
Nov 26, 202594.9395.4994.7195.0993.460.40%114,859
Nov 25, 202594.4194.7593.2894.7193.090.32%543,287
Nov 24, 202592.9294.4292.9294.4192.791.94%59,592
Nov 21, 202591.8793.1990.9592.6191.02-0.15%1,230,554
Nov 20, 202595.8295.9692.5392.7591.16-1.72%138,351
Nov 19, 202594.2094.7993.7394.3792.75-0.41%282,870
Nov 18, 202594.8595.3794.1794.7693.14-1.33%870,670
Nov 17, 202596.3997.2895.7496.0494.39-1.17%36,564
Nov 14, 202596.2698.2395.9497.1895.51-0.47%126,431
Nov 13, 202599.2799.2897.1297.6395.96-1.55%132,149
Nov 12, 202599.4699.5698.8399.1797.470.07%46,009
Nov 11, 202598.9699.4698.7999.1097.40-0.26%112,491
Nov 10, 202599.0499.4198.4999.3697.662.37%157,161
Nov 7, 202596.5697.1195.2897.0695.40-0.64%226,234
Nov 6, 202598.6398.9397.2997.6996.02-0.98%67,528
Nov 5, 202597.7699.1497.6698.6696.971.09%653,872
Nov 4, 202598.2298.7997.5997.6095.93-2.51%69,312
Nov 3, 2025100.11100.3399.42100.1198.391.15%58,270
Oct 31, 202599.0899.2798.4998.9797.27-0.26%49,049
Oct 30, 202599.2899.7899.0699.2397.53-1.50%157,263
Oct 29, 2025101.14101.22100.09100.7499.010.91%218,930
Oct 28, 202598.9899.9598.9699.8398.12-0.13%872,371
Oct 27, 202599.8499.9799.4299.9698.251.90%85,295
Oct 24, 202598.0498.2997.9198.1096.421.03%21,126
Oct 23, 202596.3997.3196.3997.1095.441.47%46,507
Oct 22, 202596.2696.6895.2195.6994.05-0.96%54,098
Oct 21, 202597.3397.3696.6296.6294.96-1.51%94,994
Oct 20, 202597.2398.3897.2398.1096.421.98%71,768
Oct 17, 202595.1196.4095.1196.2094.550.22%121,346
Oct 16, 202596.5996.8895.7095.9994.350.44%175,889
Oct 15, 202595.8895.9894.8395.5793.931.84%49,142
Oct 14, 202593.2094.9192.8193.8492.23-1.35%537,642
Oct 13, 202594.8495.4794.2095.1293.494.32%414,901
Oct 10, 202596.3196.4790.7091.1889.62-5.43%449,503
Oct 9, 202597.7797.8096.1496.4294.77-1.66%63,035