iShares Asia 50 ETF (AIA)
NASDAQ: AIA · Real-Time Price · USD
81.32
-0.39 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 81.32 | 81.51 | 81.08 | 81.37 | - | -0.42% | 48,177 |
| Jun 26, 2025 | 81.48 | 81.83 | 81.16 | 81.71 | 81.71 | 0.47% | 195,641 |
| Jun 25, 2025 | 81.19 | 81.66 | 80.94 | 81.33 | 81.33 | 0.57% | 196,484 |
| Jun 24, 2025 | 79.91 | 80.96 | 79.81 | 80.87 | 80.87 | 3.01% | 134,963 |
| Jun 23, 2025 | 77.50 | 78.51 | 77.50 | 78.51 | 78.51 | 1.09% | 35,263 |
| Jun 20, 2025 | 78.98 | 78.98 | 77.60 | 77.66 | 77.66 | -0.65% | 33,999 |
| Jun 18, 2025 | 78.33 | 78.56 | 78.11 | 78.17 | 78.17 | -0.05% | 21,683 |
| Jun 17, 2025 | 78.91 | 78.98 | 78.14 | 78.21 | 78.21 | -1.23% | 22,169 |
| Jun 16, 2025 | 79.04 | 79.55 | 78.99 | 79.18 | 79.18 | 0.42% | 31,811 |
| Jun 13, 2025 | 78.93 | 79.36 | 78.65 | 78.85 | 78.05 | -1.96% | 22,535 |
| Jun 12, 2025 | 80.33 | 80.63 | 80.17 | 80.43 | 79.61 | -0.15% | 237,988 |
| Jun 11, 2025 | 80.85 | 80.93 | 80.41 | 80.55 | 79.73 | 0.51% | 63,542 |
| Jun 10, 2025 | 79.90 | 80.16 | 79.42 | 80.14 | 79.32 | 0.91% | 40,975 |
| Jun 9, 2025 | 78.99 | 79.58 | 78.89 | 79.42 | 78.61 | 1.24% | 39,569 |
| Jun 6, 2025 | 78.03 | 78.45 | 77.93 | 78.45 | 77.65 | 0.24% | 31,421 |
| Jun 5, 2025 | 78.60 | 78.65 | 78.02 | 78.26 | 77.46 | 0.55% | 38,155 |
| Jun 4, 2025 | 77.30 | 77.93 | 77.25 | 77.83 | 77.04 | 2.06% | 36,182 |
| Jun 3, 2025 | 76.02 | 76.37 | 75.86 | 76.26 | 75.48 | 0.61% | 49,505 |
| Jun 2, 2025 | 75.14 | 75.80 | 74.92 | 75.80 | 75.03 | 1.51% | 34,155 |
| May 30, 2025 | 75.12 | 75.12 | 74.14 | 74.67 | 73.91 | -1.50% | 41,271 |
| May 29, 2025 | 76.41 | 76.41 | 75.58 | 75.81 | 75.04 | 0.54% | 17,503 |
| May 28, 2025 | 75.81 | 75.81 | 75.40 | 75.40 | 74.63 | -0.96% | 22,739 |
| May 27, 2025 | 75.95 | 76.13 | 75.74 | 76.13 | 75.35 | -0.07% | 20,892 |
| May 23, 2025 | 75.65 | 76.36 | 75.65 | 76.18 | 75.40 | -0.10% | 64,254 |
| May 22, 2025 | 76.02 | 76.47 | 76.00 | 76.26 | 75.48 | -0.46% | 10,675 |
| May 21, 2025 | 77.20 | 77.36 | 76.44 | 76.61 | 75.83 | -0.22% | 25,954 |
| May 20, 2025 | 76.28 | 76.78 | 76.28 | 76.78 | 76.00 | 0.31% | 182,326 |
| May 19, 2025 | 75.64 | 76.54 | 75.60 | 76.54 | 75.76 | 0.20% | 15,061 |
| May 16, 2025 | 76.43 | 76.56 | 76.19 | 76.39 | 75.61 | -0.05% | 25,320 |
| May 15, 2025 | 76.58 | 76.58 | 75.98 | 76.43 | 75.65 | -0.83% | 30,595 |
| May 14, 2025 | 77.24 | 77.32 | 76.91 | 77.07 | 76.28 | 1.33% | 46,196 |
| May 13, 2025 | 75.44 | 76.40 | 75.23 | 76.06 | 75.28 | -0.01% | 41,696 |
| May 12, 2025 | 76.50 | 76.50 | 75.68 | 76.07 | 75.29 | 3.05% | 48,858 |
| May 9, 2025 | 74.44 | 74.44 | 73.82 | 73.82 | 73.07 | 0.52% | 9,290 |
| May 8, 2025 | 73.58 | 73.88 | 73.11 | 73.44 | 72.69 | 0.55% | 29,998 |
| May 7, 2025 | 73.36 | 73.36 | 72.67 | 73.04 | 72.30 | -1.34% | 18,562 |
| May 6, 2025 | 73.71 | 74.38 | 73.42 | 74.03 | 73.28 | -0.74% | 16,050 |
| May 5, 2025 | 74.70 | 74.76 | 74.43 | 74.58 | 73.82 | 1.41% | 62,987 |
| May 2, 2025 | 73.73 | 73.73 | 73.05 | 73.54 | 72.79 | 4.52% | 20,314 |
| May 1, 2025 | 70.63 | 70.87 | 70.35 | 70.36 | 69.64 | 0.44% | 35,292 |
| Apr 30, 2025 | 69.93 | 70.25 | 69.47 | 70.05 | 69.34 | 0.60% | 35,485 |
| Apr 29, 2025 | 69.54 | 69.83 | 69.46 | 69.63 | 68.92 | 0.27% | 7,011 |
| Apr 28, 2025 | 69.35 | 69.58 | 69.12 | 69.44 | 68.73 | -0.20% | 10,895 |
| Apr 25, 2025 | 69.29 | 69.61 | 68.90 | 69.58 | 68.87 | 0.16% | 15,465 |
| Apr 24, 2025 | 68.65 | 69.56 | 68.63 | 69.47 | 68.76 | 0.80% | 101,444 |
| Apr 23, 2025 | 69.26 | 69.68 | 68.71 | 68.92 | 68.22 | 2.53% | 18,361 |
| Apr 22, 2025 | 66.68 | 67.59 | 66.67 | 67.22 | 66.53 | 2.02% | 13,646 |
| Apr 21, 2025 | 66.36 | 66.62 | 65.50 | 65.89 | 65.22 | -0.72% | 11,235 |
| Apr 17, 2025 | 67.20 | 67.24 | 66.22 | 66.37 | 65.69 | 0.41% | 21,234 |
| Apr 16, 2025 | 66.57 | 66.83 | 65.67 | 66.10 | 65.43 | -2.36% | 73,691 |