iShares Asia 50 ETF - AIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.09	115.99	115.99	115.99	112.95	109,605
February 19, 2026	113.05	113.39	113.39	113.39	112.44	85,843
February 18, 2026	112.72	113.13	113.13	113.96	112.35	87,700
February 17, 2026	112.36	112.29	112.29	113.18	110.85	4.68M
February 13, 2026	112.18	113.08	113.08	113.35	110.78	230,826
February 12, 2026	114.18	112.23	112.23	114.35	111.58	163,349
February 11, 2026	112.08	113.39	113.39	113.51	111.37	326,800
February 10, 2026	110.98	110.84	110.84	111.25	110.2	93,200
February 09, 2026	109.28	110.58	110.58	110.9	109.2	92,700
February 06, 2026	108.11	109.77	109.77	109.77	108.11	700,499
February 05, 2026	106.43	106.26	106.26	107.7	105.87	512,218
February 04, 2026	109.62	106.85	106.85	109.62	106.33	237,800
February 03, 2026	110.2	109.28	109.28	110.29	107.94	133,100
February 02, 2026	108.18	109.16	109.16	109.62	108.16	202,650
January 30, 2026	111.02	109.36	109.36	111.54	108.77	882,500
January 29, 2026	113.12	111.93	111.93	113.21	109.97	2.62M
January 28, 2026	112.85	112.86	112.86	113.07	111.91	854,788
January 27, 2026	110.27	111.12	111.12	111.15	110.17	214,782
January 26, 2026	107.77	108.12	108.12	108.4	107.71	104,405
January 23, 2026	107.2	108.27	108.27	108.5	106.88	198,711
January 22, 2026	107.21	107.01	107.01	107.55	106.68	194,487
January 21, 2026	105.99	106.32	106.32	107.14	105.57	631,476
January 20, 2026	104.25	103.85	103.85	104.74	103.71	368,800
January 16, 2026	105.98	105.62	105.62	106.1	105.05	354,716
January 15, 2026	105.96	105.71	105.71	106.34	105.58	591,733
January 14, 2026	104.54	104.72	104.72	104.8	104.13	328,604
January 13, 2026	105.22	104.57	104.57	105.34	104.35	203,598
January 12, 2026	104.05	105.92	105.92	106.1	104.05	2.82M
January 09, 2026	103.48	104.12	104.12	104.19	103.27	108,100
January 08, 2026	103.25	103.29	103.29	103.42	102.84	54,424
January 07, 2026	103.89	103.33	103.33	103.89	103.16	87,700
January 06, 2026	104.21	104.52	104.52	104.74	104.13	595,700
January 05, 2026	103.1	103.42	103.42	103.52	102.44	300,107
January 02, 2026	100.64	101.68	101.68	101.78	100.64	137,044
December 31, 2025	97.73	97.51	97.51	97.8	97.36	54,146
December 30, 2025	97.97	97.96	97.96	98.22	97.74	418,447
December 29, 2025	97.01	97.5	97.5	97.55	96.94	290,200
December 26, 2025	96.64	97.08	97.08	97.11	96.5	44,621
December 24, 2025	95.7	95.99	95.99	96.09	95.54	503,739
December 23, 2025	94.68	95.39	95.39	95.39	94.55	155,420
December 22, 2025	95.22	94.89	94.89	95.22	94.54	138,840
December 19, 2025	93.63	94.32	94.32	94.7	93.63	112,201
December 18, 2025	93.69	93.42	93.42	94.11	93.42	114,849
December 17, 2025	93.2	91.81	91.81	93.32	91.73	1.6M
December 16, 2025	92.36	92.34	92.34	92.9	91.82	1.61M
December 15, 2025	95.97	94.86	93.23	95.97	94.81	130,300
December 12, 2025	97.1	95.27	95.27	97.13	95.16	67,347
December 11, 2025	96.86	96.9	96.9	97.05	96.19	32,521
December 10, 2025	97.21	98.09	98.09	98.38	97.05	55,531
December 09, 2025	96.46	96.7	96.7	96.82	96.1	67,232
December 08, 2025	97.34	97.3	97.3	97.45	96.84	57,022
December 05, 2025	96.91	96.94	96.94	97.37	96.76	31,815
December 04, 2025	95.92	95.73	95.73	95.92	95.34	63,030
December 03, 2025	95.36	96.19	96.19	96.2	95.2	217,017
December 02, 2025	95.87	96.02	96.02	96.14	95.34	180,100
December 01, 2025	95.02	95.62	95.62	95.98	94.97	325,500
November 28, 2025	95.12	95.3	95.3	95.49	95.08	63,500
November 26, 2025	94.93	95.09	95.09	95.49	94.71	114,900
November 25, 2025	94.41	94.71	94.71	94.75	93.28	543,300
November 24, 2025	92.92	94.41	94.41	94.42	92.92	59,600

iShares Asia 50 ETF (AIA) NASDAQ