iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
97.43
+0.29 (0.30%)
At close: Oct 3, 2025, 4:00 PM EDT
97.20
-0.23 (-0.24%)
After-hours: Oct 3, 2025, 5:26 PM EDT
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.72 | 97.95 | 97.14 | 97.43 | 97.43 | 0.30% | 42,583 |
| Oct 2, 2025 | 97.54 | 97.59 | 96.88 | 97.14 | 97.14 | 1.35% | 495,284 |
| Oct 1, 2025 | 94.90 | 96.25 | 94.85 | 95.85 | 95.85 | 1.32% | 443,609 |
| Sep 30, 2025 | 94.80 | 94.80 | 94.24 | 94.60 | 94.60 | 0.37% | 200,797 |
| Sep 29, 2025 | 94.13 | 94.64 | 94.13 | 94.25 | 94.25 | 1.41% | 90,147 |
| Sep 26, 2025 | 92.41 | 92.95 | 92.16 | 92.94 | 92.94 | -0.79% | 47,707 |
| Sep 25, 2025 | 93.36 | 93.74 | 92.85 | 93.68 | 93.68 | -0.20% | 145,383 |
| Sep 24, 2025 | 94.04 | 94.23 | 93.68 | 93.87 | 93.87 | 0.27% | 30,185 |
| Sep 23, 2025 | 94.04 | 94.41 | 93.56 | 93.62 | 93.62 | 0.27% | 90,621 |
| Sep 22, 2025 | 92.76 | 93.56 | 92.70 | 93.37 | 93.37 | 0.93% | 239,400 |
| Sep 19, 2025 | 92.69 | 92.90 | 92.44 | 92.51 | 92.51 | -0.83% | 63,922 |
| Sep 18, 2025 | 92.62 | 93.38 | 92.53 | 93.28 | 93.28 | -0.26% | 69,339 |
| Sep 17, 2025 | 93.67 | 93.91 | 92.87 | 93.52 | 93.52 | 0.67% | 92,578 |
| Sep 16, 2025 | 92.29 | 92.98 | 92.28 | 92.90 | 92.90 | 1.00% | 271,302 |
| Sep 15, 2025 | 91.89 | 92.10 | 91.71 | 91.98 | 91.98 | 0.79% | 54,798 |
| Sep 12, 2025 | 91.26 | 91.47 | 90.88 | 91.26 | 91.26 | - | 37,005 |
| Sep 11, 2025 | 90.53 | 91.40 | 90.05 | 91.26 | 91.26 | 1.78% | 836,933 |
| Sep 10, 2025 | 89.91 | 90.02 | 89.58 | 89.66 | 89.66 | 1.08% | 43,313 |
| Sep 9, 2025 | 88.20 | 88.73 | 88.02 | 88.70 | 88.70 | 1.60% | 29,209 |
| Sep 8, 2025 | 86.81 | 87.30 | 86.69 | 87.30 | 87.30 | 1.59% | 62,199 |
| Sep 5, 2025 | 86.12 | 86.12 | 85.31 | 85.94 | 85.94 | 1.43% | 18,035 |
| 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 |