Skip to main content
iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
138.00
-2.46 (-1.75%)
At close: Jun 26, 2026, 4:00 PM EDT
138.01
+0.01 (0.01%)
After-hours: Jun 26, 2026, 4:15 PM EDT

AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.35139.61136.00138.00138.00-1.75%1,144,351
Jun 25, 2026143.43143.69139.05140.46140.460.41%896,515
Jun 24, 2026139.59141.09138.13139.88139.880.65%720,124
Jun 23, 2026139.91142.04138.90138.97138.97-7.46%547,123
Jun 22, 2026150.12150.82149.41150.17150.170.68%163,894
Jun 18, 2026146.79149.58146.79149.16149.164.61%183,675
Jun 17, 2026144.69145.87142.42142.59142.590.39%635,680
Jun 16, 2026144.43145.29141.85142.03142.03-2.62%174,062
Jun 15, 2026144.82145.86144.16145.85145.853.85%174,333
Jun 12, 2026139.98141.63138.84140.96140.450.54%186,310
Jun 11, 2026134.48140.49134.48140.20139.695.22%151,257
Jun 10, 2026134.61137.50133.11133.25132.76-2.43%193,442
Jun 9, 2026140.44140.69132.02136.57136.07-0.30%457,107
Jun 8, 2026137.36138.50136.09136.97136.472.85%391,624
Jun 5, 2026139.20139.65132.81133.17132.68-8.66%876,742
Jun 4, 2026144.02146.45142.63145.79145.26-2.07%297,131
Jun 3, 2026150.25150.25147.43148.87148.33-1.19%485,904
Jun 2, 2026149.10150.83148.49150.67150.121.91%758,653
Jun 1, 2026145.88148.92145.34147.84147.303.87%440,656
May 29, 2026143.09143.80141.83142.33141.81-0.15%968,219
May 28, 2026139.69142.84138.90142.55142.030.46%1,063,967
May 27, 2026142.69143.10140.50141.90141.380.77%986,991
May 26, 2026138.61141.28138.61140.82140.314.93%630,255
May 22, 2026134.91135.52134.11134.21133.72-0.89%183,100
May 21, 2026133.46136.09133.10135.42134.931.07%488,734
May 20, 2026131.26133.98131.11133.98133.492.27%334,388
May 19, 2026129.09132.45128.53131.01130.53-0.88%839,815
May 18, 2026134.35134.39130.73132.17131.690.05%193,825
May 15, 2026132.23133.17131.10132.11131.63-4.15%627,416
May 14, 2026136.51138.09136.22137.83137.330.72%718,758
May 13, 2026134.87137.52134.43136.84136.342.93%613,391
May 12, 2026134.00134.79130.74132.94132.45-3.95%2,915,624
May 11, 2026137.50138.84137.17138.40137.890.70%305,872
May 8, 2026135.62137.49135.49137.44136.942.93%468,749
May 7, 2026135.56135.56133.03133.53133.04-1.48%169,819
May 6, 2026133.69135.66133.32135.54135.054.65%305,695
May 5, 2026128.27130.26128.25129.52129.052.70%483,346
May 4, 2026126.62127.61125.42126.12125.660.67%280,741
May 1, 2026124.57126.51124.39125.28124.820.72%389,796
Apr 30, 2026123.11124.87122.22124.38123.932.08%277,542
Apr 29, 2026122.88122.88121.15121.85121.41-0.22%666,309
Apr 28, 2026121.85122.64121.25122.12121.67-1.44%83,012
Apr 27, 2026124.18124.38123.39123.90123.450.19%568,333
Apr 24, 2026122.66123.97122.17123.66123.213.13%347,186
Apr 23, 2026120.96121.54118.70119.91119.47-1.73%123,497
Apr 22, 2026120.30122.20120.30122.02121.572.92%799,030
Apr 21, 2026120.95121.22118.56118.56118.13-1.69%312,702
Apr 20, 2026120.45120.86119.87120.60120.16-0.27%708,310
Apr 17, 2026120.46122.30120.46120.93120.491.78%288,825
Apr 16, 2026118.98119.47117.95118.82118.390.74%116,706
Apr 15, 2026117.69118.37117.18117.95117.52-0.17%119,356
Apr 14, 2026116.51118.25116.33118.15117.722.41%141,102
Apr 13, 2026113.00115.64112.94115.37114.950.90%443,440
Apr 10, 2026114.42115.01114.02114.34113.920.30%882,139
Apr 9, 2026112.58114.25112.04114.00113.58-0.50%547,169
Apr 8, 2026114.97115.28113.22114.57114.156.14%254,860
Apr 7, 2026107.23108.17105.63107.94107.550.81%222,097
Apr 6, 2026106.72107.92106.37107.07106.681.37%174,120
Apr 2, 2026103.09106.80102.91105.62105.23-1.66%140,056
Apr 1, 2026107.36108.70106.97107.40107.011.18%177,104
Mar 31, 2026102.18106.25102.09106.15105.763.98%339,675
Mar 30, 2026104.18104.36101.42102.09101.72-1.39%645,747
Mar 27, 2026104.25104.56103.05103.53103.15-0.47%857,285
Mar 26, 2026105.96106.47104.00104.02103.64-4.36%1,882,922
Mar 25, 2026108.92109.63108.07108.76108.360.74%452,024
Mar 24, 2026107.17108.62106.93107.96107.57-1.42%1,302,640
Mar 23, 2026108.80110.61108.10109.51109.113.20%248,942
Mar 20, 2026108.94109.15105.71106.11105.72-3.99%157,555
Mar 19, 2026107.77111.12107.22110.52110.120.05%137,985
Mar 18, 2026111.84112.49110.45110.46110.06-1.73%495,604
Mar 17, 2026112.73112.87111.76112.40111.990.83%571,734
Mar 16, 2026110.67112.14110.67111.48111.073.82%166,542
Mar 13, 2026109.02110.02107.11107.38106.990.41%135,074
Mar 12, 2026109.24109.24106.79106.94106.55-4.05%577,550
Mar 11, 2026110.67111.87110.36111.45111.041.09%1,401,534
Mar 10, 2026110.03113.00109.26110.25109.850.64%459,628
Mar 9, 2026105.35109.82104.48109.55109.152.52%297,541
Mar 6, 2026105.95107.75105.11106.86106.47-0.73%534,721
Mar 5, 2026108.37109.51105.71107.65107.26-2.75%527,997
Mar 4, 2026109.38112.47109.04110.69110.291.04%656,916
Mar 3, 2026108.38110.51106.06109.55109.15-5.76%1,301,401
Mar 2, 2026114.34117.04114.34116.24115.82-1.51%246,463
Feb 27, 2026117.01118.13116.78118.02117.590.14%93,956
Feb 26, 2026119.70119.70116.30117.86117.43-0.88%317,204
Feb 25, 2026119.17119.20118.20118.91118.481.50%220,955
Feb 24, 2026116.06117.73116.00117.15116.722.30%141,166
Feb 23, 2026115.33115.68114.13114.52114.10-1.27%223,016
Feb 20, 2026113.09115.99112.95115.99115.572.29%109,605
Feb 19, 2026113.05113.39112.44113.39112.980.23%85,843
Feb 18, 2026112.72113.96112.35113.13112.720.75%87,687
Feb 17, 2026112.36113.18110.85112.29111.88-0.70%4,679,822
Feb 13, 2026112.18113.35110.78113.08112.670.76%230,826
Feb 12, 2026114.18114.35111.58112.23111.82-1.02%163,349
Feb 11, 2026112.08113.51111.37113.39112.982.30%326,763
Feb 10, 2026110.98111.25110.20110.84110.440.24%93,176
Feb 9, 2026109.28110.90109.20110.58110.180.74%92,675
Feb 6, 2026108.11109.77108.11109.77109.373.30%700,499
Feb 5, 2026106.43107.70105.87106.26105.87-0.55%512,218
Feb 4, 2026109.62109.62106.33106.85106.46-2.22%237,799
Feb 3, 2026110.20110.29107.94109.28108.880.11%133,074