Skip to main content
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
122.12
-1.78 (-1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
122.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.85122.64121.25121.84--1.66%49,396
Apr 27, 2026124.18124.38123.39123.90123.900.19%568,154
Apr 24, 2026122.66123.97122.17123.66123.663.13%347,186
Apr 23, 2026120.96121.54118.70119.91119.91-1.73%123,497
Apr 22, 2026120.30122.20120.30122.02122.022.92%799,030
Apr 21, 2026120.95121.22118.56118.56118.56-1.69%312,702
Apr 20, 2026120.45120.86119.87120.60120.60-0.27%708,310
Apr 17, 2026120.46122.30120.46120.93120.931.78%288,825
Apr 16, 2026118.98119.47117.95118.82118.820.74%116,706
Apr 15, 2026117.69118.37117.18117.95117.95-0.17%119,356
Apr 14, 2026116.51118.25116.33118.15118.152.41%141,102
Apr 13, 2026113.00115.64112.94115.37115.370.90%443,440
Apr 10, 2026114.42115.01114.02114.34114.340.30%882,139
Apr 9, 2026112.58114.25112.04114.00114.00-0.50%547,169
Apr 8, 2026114.97115.28113.22114.57114.576.14%254,860
Apr 7, 2026107.23108.17105.63107.94107.940.81%222,097
Apr 6, 2026106.72107.92106.37107.07107.071.37%174,120
Apr 2, 2026103.09106.80102.91105.62105.62-1.66%140,056
Apr 1, 2026107.36108.70106.97107.40107.401.18%177,104
Mar 31, 2026102.18106.25102.09106.15106.153.98%339,675
Mar 30, 2026104.18104.36101.42102.09102.09-1.39%645,747
Mar 27, 2026104.25104.56103.05103.53103.53-0.47%857,285
Mar 26, 2026105.96106.47104.00104.02104.02-4.36%1,882,922
Mar 25, 2026108.92109.63108.07108.76108.760.74%452,024
Mar 24, 2026107.17108.62106.93107.96107.96-1.42%1,302,640
Mar 23, 2026108.80110.61108.10109.51109.513.20%248,942
Mar 20, 2026108.94109.15105.71106.11106.11-3.99%157,555
Mar 19, 2026107.77111.12107.22110.52110.520.05%137,985
Mar 18, 2026111.84112.49110.45110.46110.46-1.73%495,604
Mar 17, 2026112.73112.87111.76112.40112.400.83%571,734
Mar 16, 2026110.67112.14110.67111.48111.483.82%166,542
Mar 13, 2026109.02110.02107.11107.38107.380.41%135,074
Mar 12, 2026109.24109.24106.79106.94106.94-4.05%577,550
Mar 11, 2026110.67111.87110.36111.45111.451.09%1,401,534
Mar 10, 2026110.03113.00109.26110.25110.250.64%459,628
Mar 9, 2026105.35109.82104.48109.55109.552.52%297,541
Mar 6, 2026105.95107.75105.11106.86106.86-0.73%534,721
Mar 5, 2026108.37109.51105.71107.65107.65-2.75%527,997
Mar 4, 2026109.38112.47109.04110.69110.691.04%656,916
Mar 3, 2026108.38110.51106.06109.55109.55-5.76%1,301,401
Mar 2, 2026114.34117.04114.34116.24116.24-1.51%246,463
Feb 27, 2026117.01118.13116.78118.02118.020.14%93,956
Feb 26, 2026119.70119.70116.30117.86117.86-0.88%317,204
Feb 25, 2026119.17119.20118.20118.91118.911.50%220,955
Feb 24, 2026116.06117.73116.00117.15117.152.30%141,166
Feb 23, 2026115.33115.68114.13114.52114.52-1.27%223,016
Feb 20, 2026113.09115.99112.95115.99115.992.29%109,605
Feb 19, 2026113.05113.39112.44113.39113.390.23%85,843
Feb 18, 2026112.72113.96112.35113.13113.130.75%87,687
Feb 17, 2026112.36113.18110.85112.29112.29-0.70%4,679,822
Feb 13, 2026112.18113.35110.78113.08113.080.76%230,826
Feb 12, 2026114.18114.35111.58112.23112.23-1.02%163,349
Feb 11, 2026112.08113.51111.37113.39113.392.30%326,763
Feb 10, 2026110.98111.25110.20110.84110.840.24%93,176
Feb 9, 2026109.28110.90109.20110.58110.580.74%92,675
Feb 6, 2026108.11109.77108.11109.77109.773.30%700,499
Feb 5, 2026106.43107.70105.87106.26106.26-0.55%512,218
Feb 4, 2026109.62109.62106.33106.85106.85-2.22%237,799
Feb 3, 2026110.20110.29107.94109.28109.280.11%133,074
Feb 2, 2026108.18109.62108.16109.16109.16-0.18%202,650
Jan 30, 2026111.02111.54108.77109.36109.36-2.30%882,486
Jan 29, 2026113.12113.21109.97111.93111.93-0.82%2,622,436
Jan 28, 2026112.85113.07111.91112.86112.861.57%854,788
Jan 27, 2026110.27111.15110.17111.12111.122.78%214,782
Jan 26, 2026107.77108.40107.71108.12108.12-0.14%104,405
Jan 23, 2026107.20108.50106.88108.27108.271.18%198,711
Jan 22, 2026107.21107.55106.68107.01107.010.65%194,487
Jan 21, 2026105.99107.14105.57106.32106.322.38%631,476
Jan 20, 2026104.25104.74103.71103.85103.85-1.68%368,752
Jan 16, 2026105.98106.10105.05105.62105.62-0.09%354,716
Jan 15, 2026105.96106.34105.58105.71105.710.96%591,733
Jan 14, 2026104.54104.78104.13104.71104.710.13%329,698
Jan 13, 2026105.22105.34104.35104.57104.57-1.27%203,598
Jan 12, 2026104.05106.10104.05105.92105.921.73%2,819,209
Jan 9, 2026103.48104.19103.27104.12104.120.80%108,074
Jan 8, 2026103.25103.42102.84103.29103.29-0.04%54,424
Jan 7, 2026103.89103.89103.16103.33103.33-1.14%87,677
Jan 6, 2026104.21104.74104.13104.52104.521.06%595,692
Jan 5, 2026103.10103.52102.44103.42103.421.71%300,107
Jan 2, 2026100.64101.78100.64101.68101.684.28%137,044
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