iShares Asia 50 ETF (AIA)
NASDAQ: AIA
· Real-Time Price · USD
95.98
1.38 (1.46%)
At close: Oct 01, 2025, 3:49 PM
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 94.80 | 94.80 | 94.24 | 94.60 | 94.60 | 0.37% | 200,722 |
| 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% | 145,400 |
| 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% | 92,600 |
| 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% | 54,800 |
| Sep 12, 2025 | 91.26 | 91.47 | 90.88 | 91.26 | 91.26 | 0.00% | 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 | 1.58% | 62,200 |
| Sep 5, 2025 | 86.12 | 86.12 | 85.31 | 85.94 | 85.94 | 1.44% | 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 |
Page 1 of 136