iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
140.55
+0.23 (0.16%)
At close: Sep 18, 2026, 4:00 PM EDT
141.50
+0.95 (0.68%)
After-hours: Sep 18, 2026, 7:54 PM EDT
AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 139.83 | 140.58 | 139.45 | 140.55 | 140.55 | 0.17% | 62,948 |
| Sep 17, 2026 | 139.87 | 140.80 | 139.75 | 140.32 | 140.32 | 2.29% | 291,971 |
| Sep 16, 2026 | 138.89 | 139.15 | 136.30 | 137.18 | 137.18 | 0.05% | 241,859 |
| Sep 15, 2026 | 138.00 | 138.00 | 136.78 | 137.11 | 137.11 | -0.11% | 48,977 |
| Sep 14, 2026 | 137.07 | 138.31 | 136.41 | 137.26 | 137.26 | -2.95% | 239,528 |
| Sep 11, 2026 | 141.59 | 141.96 | 141.12 | 141.43 | 141.43 | 1.45% | 68,299 |
| Sep 10, 2026 | 140.47 | 140.61 | 139.25 | 139.41 | 139.41 | -2.42% | 93,380 |
| Sep 9, 2026 | 143.25 | 143.91 | 142.32 | 142.87 | 142.87 | -0.85% | 55,817 |
| Sep 8, 2026 | 144.02 | 144.78 | 143.70 | 144.09 | 144.09 | 0.24% | 389,026 |
| Sep 4, 2026 | 140.74 | 143.74 | 140.74 | 143.74 | 143.74 | 3.14% | 1,000,995 |
| Sep 3, 2026 | 138.30 | 139.52 | 137.25 | 139.36 | 139.36 | 0.55% | 897,375 |
| Sep 2, 2026 | 137.86 | 138.63 | 137.86 | 138.60 | 138.60 | 0.04% | 468,181 |
| Sep 1, 2026 | 138.90 | 139.84 | 137.90 | 138.55 | 138.55 | -0.07% | 84,534 |
| Aug 31, 2026 | 139.12 | 139.63 | 138.18 | 138.65 | 138.65 | 0.05% | 61,249 |
| Aug 28, 2026 | 139.64 | 140.59 | 138.19 | 138.58 | 138.58 | -0.57% | 2,076,681 |
| Aug 27, 2026 | 139.62 | 139.65 | 138.36 | 139.38 | 139.38 | 0.52% | 165,802 |
| Aug 26, 2026 | 138.84 | 139.27 | 138.40 | 138.66 | 138.66 | 0.15% | 652,437 |
| Aug 25, 2026 | 138.01 | 138.53 | 137.45 | 138.45 | 138.45 | 1.74% | 106,913 |
| Aug 24, 2026 | 137.10 | 137.10 | 135.21 | 136.09 | 136.09 | -1.93% | 106,708 |
| Aug 21, 2026 | 140.24 | 140.36 | 138.63 | 138.77 | 138.77 | 0.54% | 439,514 |
| Aug 20, 2026 | 137.03 | 138.32 | 136.83 | 138.03 | 138.03 | 0.66% | 963,961 |
| Aug 19, 2026 | 137.93 | 138.11 | 136.32 | 137.13 | 137.13 | 1.42% | 114,125 |
| Aug 18, 2026 | 136.70 | 137.46 | 134.76 | 135.21 | 135.21 | -3.87% | 509,539 |
| Aug 17, 2026 | 140.34 | 142.11 | 140.34 | 140.66 | 140.66 | 1.25% | 194,932 |
| Aug 14, 2026 | 139.21 | 140.07 | 138.32 | 138.92 | 138.92 | -0.13% | 187,729 |
| Aug 13, 2026 | 138.16 | 140.26 | 138.13 | 139.10 | 139.10 | 0.53% | 1,006,703 |
| Aug 12, 2026 | 138.79 | 138.79 | 137.72 | 138.36 | 138.36 | 1.81% | 89,424 |
| Aug 11, 2026 | 136.08 | 136.55 | 135.45 | 135.90 | 135.90 | 0.99% | 147,462 |
| Aug 10, 2026 | 134.53 | 135.00 | 133.97 | 134.57 | 134.57 | -0.50% | 179,891 |
| Aug 7, 2026 | 135.86 | 135.86 | 133.57 | 135.24 | 135.24 | 0.79% | 60,154 |
| Aug 6, 2026 | 132.85 | 135.24 | 132.28 | 134.18 | 134.18 | -1.34% | 137,727 |
| Aug 5, 2026 | 136.64 | 137.42 | 135.80 | 136.00 | 136.00 | -1.15% | 188,462 |
| Aug 4, 2026 | 135.17 | 137.97 | 135.00 | 137.58 | 137.58 | 2.68% | 491,376 |
| Aug 3, 2026 | 131.74 | 134.32 | 130.98 | 133.99 | 133.99 | 0.40% | 689,512 |
| Jul 31, 2026 | 135.95 | 136.14 | 132.04 | 133.46 | 133.46 | 1.38% | 1,351,223 |
| Jul 30, 2026 | 128.43 | 131.89 | 128.16 | 131.64 | 131.64 | 5.40% | 1,211,050 |
| Jul 29, 2026 | 126.43 | 129.03 | 124.12 | 124.89 | 124.89 | -2.22% | 289,074 |
| Jul 28, 2026 | 127.02 | 128.95 | 125.89 | 127.72 | 127.72 | -2.46% | 439,058 |
| Jul 27, 2026 | 133.05 | 133.12 | 129.23 | 130.94 | 130.94 | -0.16% | 282,065 |
| Jul 24, 2026 | 132.86 | 133.01 | 130.89 | 131.15 | 131.15 | -2.58% | 1,035,868 |
| Jul 23, 2026 | 134.47 | 135.67 | 133.07 | 134.62 | 134.62 | -0.53% | 113,948 |
| Jul 22, 2026 | 134.23 | 135.86 | 134.23 | 135.34 | 135.34 | -0.72% | 248,386 |
| Jul 21, 2026 | 135.43 | 136.68 | 134.77 | 136.33 | 136.33 | 3.40% | 149,348 |
| Jul 20, 2026 | 132.46 | 133.62 | 131.53 | 131.84 | 131.84 | 1.35% | 356,729 |
| Jul 17, 2026 | 127.71 | 132.05 | 126.79 | 130.08 | 130.08 | -1.90% | 798,302 |
| Jul 16, 2026 | 133.43 | 134.03 | 131.88 | 132.60 | 132.60 | -2.81% | 272,915 |
| Jul 15, 2026 | 137.35 | 137.64 | 134.01 | 136.43 | 136.43 | 0.16% | 229,183 |
| Jul 14, 2026 | 135.80 | 136.77 | 135.08 | 136.21 | 136.21 | 2.14% | 142,799 |
| Jul 13, 2026 | 135.16 | 135.43 | 133.14 | 133.36 | 133.36 | -3.93% | 164,146 |
| Jul 10, 2026 | 138.36 | 139.41 | 137.48 | 138.82 | 138.82 | -0.06% | 720,082 |