Skip to main content
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
107.65
-3.04 (-2.75%)
At close: Mar 5, 2026, 4:00 PM EST
108.63
+0.98 (0.91%)
Pre-market: Mar 6, 2026, 8:01 AM EST

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026108.37109.51105.71107.65107.65-2.75%527,876
Mar 4, 2026109.38112.47109.04110.69110.691.04%654,637
Mar 3, 2026108.38110.51106.06109.55109.55-5.76%1,301,179
Mar 2, 2026114.34117.04114.34116.24116.24-1.51%246,446
Feb 27, 2026117.01118.13116.78118.02118.020.14%93,828
Feb 26, 2026119.70119.70116.30117.86117.86-0.88%316,944
Feb 25, 2026119.17119.20118.20118.91118.911.50%220,872
Feb 24, 2026116.06117.73116.00117.15117.152.30%141,063
Feb 23, 2026115.33115.68114.13114.52114.52-1.27%222,883
Feb 20, 2026113.09115.99112.95115.99115.992.29%109,385
Feb 19, 2026113.05113.39112.44113.39113.390.23%85,803
Feb 18, 2026112.72113.96112.35113.13113.130.75%87,216
Feb 17, 2026112.36113.18110.85112.29112.29-0.70%4,679,822
Feb 13, 2026112.18113.35110.78113.08113.080.76%230,613
Feb 12, 2026114.18114.35111.58112.23112.23-1.02%162,386
Feb 11, 2026112.08113.51111.37113.39113.392.30%326,728
Feb 10, 2026110.98111.25110.20110.84110.840.24%93,162
Feb 9, 2026109.28110.90109.20110.58110.580.74%92,469
Feb 6, 2026108.11109.77108.11109.77109.773.30%700,310
Feb 5, 2026106.43107.70105.87106.26106.26-0.55%512,135
Feb 4, 2026109.62109.62106.33106.85106.85-2.22%237,749
Feb 3, 2026110.20110.29107.94109.28109.280.11%132,837
Feb 2, 2026108.18109.62108.16109.16109.16-0.18%202,614
Jan 30, 2026111.02111.54108.77109.36109.36-2.30%882,474
Jan 29, 2026113.12113.21109.97111.93111.93-0.82%2,622,363
Jan 28, 2026112.85113.07111.91112.86112.861.57%854,398
Jan 27, 2026110.27111.15110.17111.12111.122.78%214,012
Jan 26, 2026107.77108.40107.71108.12108.12-0.14%104,404
Jan 23, 2026107.20108.50106.88108.27108.271.18%198,672
Jan 22, 2026107.21107.55106.68107.01107.010.65%193,957
Jan 21, 2026105.99107.14105.57106.32106.322.38%631,158
Jan 20, 2026104.25104.74103.71103.85103.85-1.68%368,751
Jan 16, 2026105.98106.10105.05105.62105.62-0.09%354,684
Jan 15, 2026105.96106.34105.58105.71105.710.96%591,645
Jan 14, 2026104.54104.78104.13104.71104.710.13%329,529
Jan 13, 2026105.22105.34104.35104.57104.57-1.27%203,489
Jan 12, 2026104.05106.10104.05105.92105.921.73%2,818,889
Jan 9, 2026103.48104.19103.27104.12104.120.80%108,038
Jan 8, 2026103.25103.42102.84103.29103.29-0.04%54,423
Jan 7, 2026103.89103.89103.16103.33103.33-1.14%87,673
Jan 6, 2026104.21104.74104.13104.52104.521.06%595,692
Jan 5, 2026103.10103.52102.44103.42103.421.71%299,480
Jan 2, 2026100.64101.78100.64101.68101.684.28%136,910
Dec 31, 202597.7397.8097.3697.5197.51-0.46%54,146
Dec 30, 202597.9798.1797.8097.9697.960.48%418,462
Dec 29, 202597.0197.5596.9497.5097.500.43%290,177
Dec 26, 202596.6497.1196.5097.0897.081.14%44,621
Dec 24, 202595.7096.0995.5495.9995.990.63%503,739
Dec 23, 202594.6895.3994.5595.3995.390.53%155,420
Dec 22, 202595.2295.2294.5494.8994.890.60%138,840
Dec 19, 202593.6394.7093.6394.3294.320.96%112,201
Dec 18, 202593.6994.1193.4293.4293.421.75%114,849
Dec 17, 202593.2093.3291.7391.8191.81-0.57%1,604,782
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